Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 44.12 | 44.68 | 44.12 | 44.35 | 1,990,698 | -0.23(-0.52%) |
May 21, 2024 | 44.70 | 44.99 | 44.33 | 44.58 | 2,176,675 | -0.23(-0.51%) |
May 20, 2024 | 44.60 | 44.93 | 44.45 | 44.81 | 1,966,364 | +0.32(+0.72%) |
May 17, 2024 | 44.77 | 44.77 | 44.20 | 44.49 | 2,468,625 | -0.15(-0.34%) |
May 16, 2024 | 44.72 | 44.91 | 44.50 | 44.64 | 1,723,962 | -0.21(-0.47%) |
May 15, 2024 | 45.00 | 45.11 | 44.58 | 44.85 | 2,099,885 | +0.20(+0.45%) |
May 14, 2024 | 44.10 | 44.69 | 44.05 | 44.65 | 2,343,525 | +0.65(+1.48%) |
May 13, 2024 | 44.47 | 44.47 | 43.77 | 44.00 | 3,427,942 | -0.23(-0.52%) |
May 10, 2024 | 44.28 | 44.50 | 43.86 | 44.23 | 4,328,142 | -0.02(-0.05%) |
May 09, 2024 | 43.76 | 44.25 | 43.29 | 44.25 | 3,293,984 | +0.26(+0.59%) |
May 08, 2024 | 43.38 | 44.09 | 42.95 | 43.99 | 5,638,283 | +0.26(+0.59%) |
May 07, 2024 | 43.80 | 43.99 | 43.64 | 43.73 | 3,319,307 | +0.05(+0.11%) |
May 06, 2024 | 42.85 | 43.72 | 42.72 | 43.68 | 1,910,272 | +1.05(+2.46%) |
May 03, 2024 | 42.45 | 42.92 | 42.17 | 42.63 | 3,873,439 | +0.98(+2.35%) |
May 02, 2024 | 41.44 | 41.68 | 40.78 | 41.65 | 8,340,727 | +0.68(+1.66%) |
May 01, 2024 | 40.12 | 41.45 | 39.78 | 40.97 | 3,632,646 | +0.85(+2.12%) |
Apr 30, 2024 | 40.60 | 40.89 | 40.11 | 40.12 | 3,020,329 | -0.92(-2.24%) |
Apr 29, 2024 | 41.04 | 41.28 | 40.62 | 41.04 | 3,411,815 | +0.08(+0.20%) |
Apr 26, 2024 | 40.37 | 40.98 | 40.23 | 40.96 | 3,230,696 | +0.73(+1.81%) |
Apr 25, 2024 | 39.93 | 40.36 | 39.27 | 40.23 | 4,067,547 | -0.30(-0.74%) |
Apr 24, 2024 | 40.28 | 40.62 | 39.86 | 40.53 | 2,413,801 | +0.16(+0.40%) |
Apr 23, 2024 | 39.75 | 40.50 | 39.48 | 40.37 | 2,126,065 | +0.76(+1.92%) |
Apr 22, 2024 | 39.21 | 39.76 | 38.89 | 39.61 | 1,507,236 | +0.62(+1.59%) |
Apr 19, 2024 | 38.64 | 39.06 | 38.51 | 38.99 | 2,133,787 | +0.41(+1.06%) |
Apr 18, 2024 | 39.16 | 39.16 | 38.32 | 38.58 | 2,746,683 | -0.43(-1.10%) |
Apr 17, 2024 | 39.00 | 39.24 | 38.65 | 39.01 | 3,984,831 | +0.29(+0.75%) |
Apr 16, 2024 | 38.50 | 38.91 | 38.18 | 38.72 | 4,462,792 | -0.27(-0.69%) |
Apr 15, 2024 | 39.56 | 39.94 | 38.65 | 38.99 | 4,947,573 | -0.31(-0.79%) |
Apr 12, 2024 | 39.21 | 39.65 | 39.04 | 39.30 | 3,805,399 | -0.42(-1.06%) |
Apr 11, 2024 | 39.38 | 39.78 | 38.98 | 39.72 | 10,189,485 | +0.54(+1.38%) |
Apr 10, 2024 | 39.94 | 40.25 | 38.94 | 39.18 | 3,399,930 | -1.93(-4.69%) |
Apr 09, 2024 | 40.81 | 41.13 | 40.23 | 41.11 | 2,239,791 | +0.58(+1.43%) |
Apr 08, 2024 | 40.63 | 40.79 | 40.31 | 40.53 | 1,462,322 | +0.21(+0.52%) |
Apr 05, 2024 | 40.01 | 40.63 | 39.79 | 40.32 | 2,026,096 | +0.22(+0.55%) |
Apr 04, 2024 | 41.42 | 41.46 | 40.03 | 40.10 | 2,433,218 | -0.64(-1.57%) |
Apr 03, 2024 | 40.43 | 41.10 | 40.32 | 40.74 | 2,792,647 | +0.28(+0.69%) |
Apr 02, 2024 | 40.51 | 40.92 | 40.22 | 40.46 | 2,252,344 | -0.73(-1.77%) |
Apr 01, 2024 | 41.84 | 41.88 | 40.98 | 41.19 | 1,856,963 | -0.68(-1.62%) |
Mar 28, 2024 | 41.53 | 41.98 | 41.91 | 41.87 | 2,099,186 | +0.29(+0.70%) |
Mar 27, 2024 | 41.20 | 41.58 | 40.91 | 41.58 | 1,460,176 | +0.57(+1.39%) |
Mar 26, 2024 | 41.74 | 41.90 | 40.98 | 41.01 | 2,000,635 | -0.44(-1.06%) |
Mar 25, 2024 | 41.94 | 42.16 | 41.43 | 41.45 | 6,335,303 | -0.33(-0.79%) |
Mar 22, 2024 | 42.33 | 42.43 | 41.74 | 41.78 | 1,771,851 | -0.55(-1.30%) |
Mar 21, 2024 | 42.50 | 43.17 | 42.32 | 42.33 | 2,238,022 | +0.20(+0.47%) |
Mar 20, 2024 | 41.18 | 42.37 | 41.14 | 42.13 | 1,643,665 | +0.98(+2.38%) |
Mar 19, 2024 | 40.80 | 41.41 | 40.74 | 41.15 | 1,355,698 | +0.17(+0.41%) |
Mar 18, 2024 | 41.03 | 41.12 | 40.54 | 40.98 | 1,689,420 | -0.02(-0.05%) |
Mar 15, 2024 | 40.57 | 41.26 | 40.47 | 41.00 | 2,746,029 | -0.10(-0.24%) |
Mar 14, 2024 | 42.02 | 42.03 | 40.44 | 41.10 | 3,564,122 | -0.92(-2.19%) |
Mar 13, 2024 | 42.25 | 42.54 | 41.86 | 42.02 | 1,035,510 | -0.07(-0.17%) |
Mar 12, 2024 | 42.00 | 42.33 | 41.72 | 42.09 | 1,188,425 | +0.21(+0.50%) |
Mar 11, 2024 | 41.17 | 42.08 | 41.17 | 41.88 | 3,291,451 | +0.40(+0.96%) |
Mar 08, 2024 | 42.38 | 42.45 | 41.28 | 41.48 | 2,575,833 | -0.56(-1.33%) |
Mar 07, 2024 | 41.89 | 42.21 | 41.77 | 42.04 | 1,711,114 | +0.62(+1.49%) |
Mar 06, 2024 | 41.61 | 42.30 | 41.18 | 41.42 | 2,756,368 | +0.36(+0.87%) |
Mar 05, 2024 | 41.11 | 41.39 | 40.80 | 41.07 | 2,610,334 | -0.09(-0.22%) |
Mar 04, 2024 | 41.14 | 41.59 | 40.85 | 41.16 | 1,774,610 | -0.20(-0.48%) |