Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 45.60 | 45.95 | 45.43 | 45.46 | 1,003,210 | -0.34(-0.74%) |
May 21, 2024 | 46.08 | 46.16 | 45.59 | 45.80 | 722,650 | -0.42(-0.91%) |
May 20, 2024 | 46.20 | 46.53 | 46.10 | 46.22 | 800,280 | -0.13(-0.28%) |
May 17, 2024 | 46.05 | 46.39 | 45.69 | 46.35 | 1,476,523 | +0.22(+0.48%) |
May 16, 2024 | 45.94 | 46.68 | 45.73 | 46.13 | 1,779,972 | +0.23(+0.50%) |
May 15, 2024 | 46.28 | 46.47 | 45.62 | 45.90 | 1,340,461 | +0.51(+1.12%) |
May 14, 2024 | 45.32 | 45.50 | 44.92 | 45.39 | 972,633 | +0.56(+1.25%) |
May 13, 2024 | 45.33 | 45.42 | 44.45 | 44.83 | 1,211,589 | -0.28(-0.62%) |
May 10, 2024 | 45.30 | 45.61 | 44.90 | 45.11 | 1,030,077 | -0.19(-0.42%) |
May 09, 2024 | 45.03 | 45.61 | 44.80 | 45.30 | 1,028,304 | +0.40(+0.89%) |
May 08, 2024 | 44.72 | 45.10 | 44.22 | 44.90 | 1,360,855 | -0.20(-0.44%) |
May 07, 2024 | 44.84 | 45.33 | 44.63 | 45.10 | 1,767,972 | +0.79(+1.78%) |
May 06, 2024 | 44.64 | 44.90 | 44.02 | 44.31 | 1,152,821 | -0.09(-0.20%) |
May 03, 2024 | 44.58 | 44.94 | 43.99 | 44.40 | 1,710,653 | +0.92(+2.12%) |
May 02, 2024 | 43.04 | 43.63 | 42.34 | 43.48 | 1,511,744 | +1.09(+2.57%) |
May 01, 2024 | 42.71 | 43.55 | 42.31 | 42.39 | 1,692,744 | -0.42(-0.98%) |
Apr 30, 2024 | 43.00 | 43.35 | 42.67 | 42.81 | 1,948,914 | -0.58(-1.34%) |
Apr 29, 2024 | 43.71 | 43.83 | 43.26 | 43.39 | 1,816,866 | +0.19(+0.44%) |
Apr 26, 2024 | 43.18 | 43.39 | 42.98 | 43.20 | 1,504,912 | +0.20(+0.47%) |
Apr 25, 2024 | 42.08 | 43.05 | 41.96 | 43.00 | 2,177,961 | +0.46(+1.08%) |
Apr 24, 2024 | 43.35 | 43.73 | 42.51 | 42.54 | 1,580,891 | -1.19(-2.72%) |
Apr 23, 2024 | 43.14 | 44.43 | 42.93 | 43.73 | 1,726,507 | +0.72(+1.67%) |
Apr 22, 2024 | 42.63 | 43.19 | 42.26 | 43.01 | 1,943,753 | +0.27(+0.63%) |
Apr 19, 2024 | 43.36 | 43.36 | 42.16 | 42.74 | 2,694,390 | -0.45(-1.04%) |
Apr 18, 2024 | 43.12 | 43.59 | 41.89 | 43.19 | 4,570,751 | +0.95(+2.25%) |
Apr 17, 2024 | 44.08 | 44.16 | 42.17 | 42.24 | 11,036,664 | -2.42(-5.42%) |
Apr 16, 2024 | 44.78 | 45.36 | 44.57 | 44.66 | 3,999,230 | -0.41(-0.91%) |
Apr 15, 2024 | 46.98 | 46.98 | 44.98 | 45.07 | 2,890,632 | -1.61(-3.45%) |
Apr 12, 2024 | 47.54 | 47.54 | 46.62 | 46.68 | 1,900,347 | -0.91(-1.91%) |
Apr 11, 2024 | 48.11 | 48.36 | 47.11 | 47.59 | 2,504,879 | -0.30(-0.63%) |
Apr 10, 2024 | 47.91 | 48.20 | 47.42 | 47.89 | 3,728,855 | -1.48(-3.00%) |
Apr 09, 2024 | 49.03 | 49.49 | 49.00 | 49.37 | 1,943,300 | +0.38(+0.78%) |
Apr 08, 2024 | 48.77 | 49.17 | 48.58 | 48.99 | 1,522,295 | +0.38(+0.78%) |
Apr 05, 2024 | 48.24 | 48.70 | 48.03 | 48.61 | 1,077,189 | +0.15(+0.31%) |
Apr 04, 2024 | 49.31 | 49.68 | 48.36 | 48.46 | 2,070,471 | -0.24(-0.49%) |
Apr 03, 2024 | 48.46 | 49.16 | 48.12 | 48.70 | 2,176,018 | +0.13(+0.27%) |
Apr 02, 2024 | 48.50 | 48.85 | 47.99 | 48.57 | 2,497,219 | -0.27(-0.55%) |
Apr 01, 2024 | 50.22 | 50.22 | 48.76 | 48.84 | 2,211,954 | -1.46(-2.90%) |
Mar 28, 2024 | 50.00 | 50.67 | 50.00 | 50.30 | 2,744,307 | +0.42(+0.84%) |
Mar 27, 2024 | 49.00 | 49.97 | 48.99 | 49.88 | 6,443,335 | +1.35(+2.78%) |
Mar 26, 2024 | 48.58 | 49.46 | 48.09 | 48.53 | 8,409,840 | -1.61(-3.20%) |
Mar 25, 2024 | 50.56 | 50.66 | 50.00 | 50.14 | 1,482,758 | -0.35(-0.69%) |
Mar 22, 2024 | 50.83 | 50.85 | 50.19 | 50.49 | 1,707,354 | -0.28(-0.55%) |
Mar 21, 2024 | 50.42 | 51.28 | 50.39 | 50.76 | 2,087,655 | +0.52(+1.03%) |
Mar 20, 2024 | 50.57 | 50.83 | 50.05 | 50.25 | 2,128,616 | -0.50(-0.98%) |
Mar 19, 2024 | 50.56 | 50.99 | 50.32 | 50.74 | 1,371,907 | +0.08(+0.16%) |
Mar 18, 2024 | 50.97 | 51.20 | 50.62 | 50.66 | 1,298,607 | -0.31(-0.60%) |
Mar 15, 2024 | 50.46 | 51.37 | 50.46 | 50.97 | 2,612,800 | -0.23(-0.45%) |
Mar 14, 2024 | 52.51 | 52.55 | 50.59 | 51.20 | 1,436,689 | -1.40(-2.66%) |
Mar 13, 2024 | 52.53 | 52.99 | 52.32 | 52.60 | 1,474,400 | -0.07(-0.13%) |
Mar 12, 2024 | 52.33 | 52.72 | 51.91 | 52.67 | 1,665,456 | +0.16(+0.30%) |
Mar 11, 2024 | 53.42 | 53.42 | 52.30 | 52.51 | 1,555,835 | -0.19(-0.36%) |
Mar 08, 2024 | 52.50 | 53.01 | 52.24 | 52.70 | 1,108,510 | +0.77(+1.49%) |
Mar 07, 2024 | 52.07 | 52.26 | 51.54 | 51.92 | 850,004 | +0.17(+0.33%) |
Mar 06, 2024 | 51.65 | 51.84 | 51.19 | 51.75 | 888,622 | +0.44(+0.85%) |
Mar 05, 2024 | 51.97 | 52.55 | 51.13 | 51.32 | 943,389 | -1.02(-1.95%) |
Mar 04, 2024 | 51.89 | 52.51 | 50.76 | 52.34 | 1,486,024 | +0.65(+1.27%) |