Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 48.00 | 48.07 | 47.01 | 47.13 | 22,031,404 | -1.04(-2.16%) |
May 17, 2024 | 48.26 | 48.56 | 48.10 | 48.17 | 22,038,418 | -0.17(-0.35%) |
May 16, 2024 | 50.08 | 50.11 | 48.16 | 48.34 | 47,930,604 | -1.33(-2.68%) |
May 15, 2024 | 49.19 | 49.73 | 48.73 | 49.67 | 37,214,108 | +0.72(+1.47%) |
May 14, 2024 | 48.98 | 49.18 | 48.35 | 48.95 | 17,464,040 | +0.27(+0.55%) |
May 13, 2024 | 48.31 | 48.82 | 48.23 | 48.68 | 15,147,651 | +0.62(+1.29%) |
May 10, 2024 | 48.00 | 48.10 | 47.70 | 48.06 | 12,096,915 | +0.27(+0.56%) |
May 09, 2024 | 48.00 | 48.09 | 47.65 | 47.79 | 12,446,664 | -0.21(-0.44%) |
May 08, 2024 | 47.44 | 48.14 | 47.25 | 48.00 | 15,129,847 | +0.72(+1.52%) |
May 07, 2024 | 47.21 | 47.46 | 47.01 | 47.28 | 14,306,950 | +0.17(+0.36%) |
May 06, 2024 | 47.22 | 47.44 | 46.97 | 47.11 | 14,162,221 | -0.01(-0.02%) |
May 03, 2024 | 47.10 | 47.40 | 46.84 | 47.12 | 17,935,316 | +0.33(+0.71%) |
May 02, 2024 | 47.03 | 47.12 | 46.60 | 46.79 | 15,458,520 | -0.05(-0.11%) |
May 01, 2024 | 46.70 | 47.57 | 46.68 | 46.84 | 18,261,648 | -0.14(-0.30%) |
Apr 30, 2024 | 47.61 | 47.69 | 46.97 | 46.98 | 18,534,036 | -0.80(-1.67%) |
Apr 29, 2024 | 47.99 | 48.31 | 47.58 | 47.78 | 11,597,968 | -0.08(-0.17%) |
Apr 26, 2024 | 47.64 | 48.28 | 47.61 | 47.86 | 14,658,916 | -0.24(-0.50%) |
Apr 25, 2024 | 48.78 | 48.93 | 47.85 | 48.10 | 18,779,640 | -0.25(-0.52%) |
Apr 24, 2024 | 48.05 | 48.38 | 47.92 | 48.35 | 14,827,902 | +0.03(+0.06%) |
Apr 23, 2024 | 48.14 | 48.46 | 48.05 | 48.32 | 16,248,908 | +0.18(+0.37%) |
Apr 22, 2024 | 48.49 | 48.59 | 48.00 | 48.14 | 20,133,616 | -0.18(-0.37%) |
Apr 19, 2024 | 48.39 | 48.43 | 48.03 | 48.32 | 20,964,436 | +0.21(+0.44%) |
Apr 18, 2024 | 48.41 | 48.41 | 47.88 | 48.11 | 13,080,758 | +0.32(+0.67%) |
Apr 17, 2024 | 48.00 | 48.28 | 47.71 | 47.79 | 14,406,928 | -0.13(-0.27%) |
Apr 16, 2024 | 48.47 | 48.51 | 47.84 | 47.92 | 14,232,548 | -0.32(-0.66%) |
Apr 15, 2024 | 49.72 | 49.79 | 48.20 | 48.24 | 20,307,874 | -0.25(-0.52%) |
Apr 12, 2024 | 49.21 | 49.23 | 48.44 | 48.49 | 16,418,354 | -1.04(-2.10%) |
Apr 11, 2024 | 49.32 | 49.59 | 49.00 | 49.53 | 15,703,941 | +0.32(+0.65%) |
Apr 10, 2024 | 49.73 | 49.77 | 48.81 | 49.21 | 20,026,602 | -0.80(-1.60%) |
Apr 09, 2024 | 48.84 | 50.20 | 48.52 | 50.01 | 26,691,738 | +1.77(+3.67%) |
Apr 08, 2024 | 48.19 | 48.66 | 48.16 | 48.24 | 15,374,712 | -0.31(-0.64%) |
Apr 05, 2024 | 47.96 | 48.67 | 47.89 | 48.55 | 18,661,296 | +0.44(+0.91%) |
Apr 04, 2024 | 49.09 | 49.55 | 48.04 | 48.11 | 17,366,264 | -0.63(-1.29%) |
Apr 03, 2024 | 48.80 | 49.22 | 48.66 | 48.74 | 22,204,220 | -0.22(-0.45%) |
Apr 02, 2024 | 49.56 | 49.68 | 48.75 | 48.96 | 16,547,352 | -0.67(-1.36%) |
Apr 01, 2024 | 49.56 | 49.79 | 49.46 | 49.63 | 15,259,004 | +0.13(+0.26%) |
Mar 28, 2024 | 49.49 | 49.60 | 49.58 | 49.51 | 18,442,130 | +0.14(+0.28%) |
Mar 27, 2024 | 49.37 | 49.50 | 49.01 | 49.37 | 17,374,230 | +0.22(+0.44%) |
Mar 26, 2024 | 49.15 | 49.41 | 49.08 | 49.15 | 13,955,832 | -0.13(-0.26%) |
Mar 25, 2024 | 49.16 | 49.36 | 48.89 | 49.28 | 16,323,203 | -0.10(-0.20%) |
Mar 22, 2024 | 49.64 | 49.69 | 49.32 | 49.38 | 15,145,655 | -0.10(-0.20%) |
Mar 21, 2024 | 49.31 | 49.78 | 49.16 | 49.48 | 26,382,678 | +0.33(+0.67%) |
Mar 20, 2024 | 48.64 | 49.18 | 48.54 | 49.15 | 18,704,020 | +0.41(+0.83%) |
Mar 19, 2024 | 48.72 | 49.19 | 48.57 | 48.74 | 19,760,910 | -0.13(-0.26%) |
Mar 18, 2024 | 48.82 | 49.26 | 48.58 | 48.87 | 17,547,868 | +0.34(+0.69%) |
Mar 15, 2024 | 49.39 | 49.56 | 48.51 | 48.53 | 57,515,332 | -0.85(-1.73%) |
Mar 14, 2024 | 49.86 | 49.94 | 49.20 | 49.39 | 17,379,994 | -0.32(-0.64%) |
Mar 13, 2024 | 49.62 | 49.74 | 49.42 | 49.70 | 16,889,036 | +0.04(+0.08%) |
Mar 12, 2024 | 50.13 | 50.14 | 49.48 | 49.66 | 17,731,386 | -0.15(-0.30%) |
Mar 11, 2024 | 49.32 | 49.89 | 49.18 | 49.81 | 17,859,082 | +0.71(+1.45%) |
Mar 08, 2024 | 48.47 | 49.38 | 48.45 | 49.10 | 19,474,028 | +0.60(+1.23%) |
Mar 07, 2024 | 49.04 | 49.08 | 48.43 | 48.50 | 21,397,382 | -0.27(-0.55%) |
Mar 06, 2024 | 48.58 | 49.00 | 48.57 | 48.77 | 21,069,672 | +0.22(+0.45%) |
Mar 05, 2024 | 48.64 | 48.67 | 48.18 | 48.55 | 18,246,408 | -0.18(-0.37%) |
Mar 04, 2024 | 47.98 | 49.06 | 47.83 | 48.73 | 25,418,516 | +0.72(+1.51%) |