Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 45.21 | 46.38 | 44.93 | 46.35 | 10,160,019 | +2.07(+4.67%) |
May 16, 2024 | 44.32 | 44.58 | 43.74 | 44.28 | 4,912,348 | -0.12(-0.27%) |
May 15, 2024 | 44.10 | 44.62 | 43.20 | 44.40 | 7,196,970 | +0.70(+1.60%) |
May 14, 2024 | 43.25 | 43.70 | 43.02 | 43.70 | 5,369,531 | +0.80(+1.86%) |
May 13, 2024 | 43.27 | 43.61 | 42.61 | 42.90 | 4,285,792 | -0.54(-1.24%) |
May 10, 2024 | 44.26 | 44.26 | 43.42 | 43.44 | 5,137,516 | -0.23(-0.53%) |
May 09, 2024 | 42.21 | 43.75 | 42.21 | 43.67 | 7,470,863 | +1.78(+4.25%) |
May 08, 2024 | 41.62 | 42.40 | 41.42 | 41.89 | 3,627,558 | -0.05(-0.12%) |
May 07, 2024 | 41.75 | 42.14 | 41.61 | 41.94 | 4,389,096 | +0.05(+0.12%) |
May 06, 2024 | 41.68 | 42.12 | 41.67 | 41.89 | 7,011,868 | +1.16(+2.85%) |
May 03, 2024 | 41.06 | 41.36 | 40.40 | 40.73 | 4,493,268 | -0.18(-0.44%) |
May 02, 2024 | 40.48 | 41.23 | 40.19 | 40.91 | 5,126,318 | +0.14(+0.34%) |
May 01, 2024 | 40.85 | 41.97 | 40.38 | 40.77 | 9,208,352 | +0.31(+0.77%) |
Apr 30, 2024 | 41.45 | 41.78 | 40.42 | 40.46 | 10,388,594 | -2.21(-5.18%) |
Apr 29, 2024 | 42.58 | 42.88 | 41.85 | 42.67 | 3,986,544 | +0.28(+0.66%) |
Apr 26, 2024 | 42.34 | 42.64 | 41.76 | 42.39 | 4,605,034 | +0.40(+0.95%) |
Apr 25, 2024 | 40.79 | 42.14 | 40.49 | 41.99 | 9,354,624 | +0.99(+2.41%) |
Apr 24, 2024 | 40.89 | 41.28 | 40.73 | 41.00 | 4,622,504 | -0.17(-0.41%) |
Apr 23, 2024 | 40.13 | 41.32 | 39.88 | 41.17 | 6,465,580 | +0.97(+2.41%) |
Apr 22, 2024 | 40.40 | 41.16 | 40.07 | 40.20 | 12,606,831 | -1.99(-4.72%) |
Apr 19, 2024 | 41.84 | 42.59 | 41.71 | 42.19 | 5,634,776 | +0.53(+1.27%) |
Apr 18, 2024 | 42.10 | 42.16 | 41.32 | 41.66 | 5,787,572 | +0.20(+0.48%) |
Apr 17, 2024 | 41.52 | 42.20 | 40.96 | 41.46 | 10,237,778 | +0.63(+1.54%) |
Apr 16, 2024 | 40.97 | 41.13 | 40.09 | 40.83 | 9,806,667 | -0.73(-1.76%) |
Apr 15, 2024 | 42.38 | 42.51 | 40.90 | 41.56 | 11,001,565 | -0.43(-1.02%) |
Apr 12, 2024 | 43.81 | 44.70 | 41.70 | 41.99 | 17,757,416 | -0.93(-2.17%) |
Apr 11, 2024 | 42.48 | 42.93 | 41.71 | 42.92 | 6,910,038 | +1.04(+2.48%) |
Apr 10, 2024 | 41.48 | 42.54 | 41.06 | 41.88 | 9,127,272 | -0.78(-1.83%) |
Apr 09, 2024 | 42.69 | 43.26 | 42.38 | 42.66 | 8,458,980 | +0.75(+1.79%) |
Apr 08, 2024 | 42.40 | 42.64 | 41.38 | 41.91 | 6,416,713 | +0.02(+0.05%) |
Apr 05, 2024 | 40.82 | 42.12 | 40.49 | 41.89 | 8,977,277 | +1.39(+3.43%) |
Apr 04, 2024 | 41.03 | 41.32 | 40.45 | 40.50 | 9,895,186 | -0.60(-1.46%) |
Apr 03, 2024 | 39.74 | 41.21 | 39.62 | 41.10 | 9,560,401 | +1.26(+3.16%) |
Apr 02, 2024 | 39.40 | 39.94 | 39.15 | 39.84 | 8,432,439 | +0.64(+1.63%) |