Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 47.98 | 48.05 | 47.26 | 47.28 | 1,170,754 | -0.65(-1.36%) |
May 17, 2024 | 47.82 | 48.09 | 47.73 | 47.93 | 1,117,584 | +0.21(+0.44%) |
May 16, 2024 | 47.83 | 48.11 | 47.70 | 47.72 | 1,335,024 | -0.17(-0.35%) |
May 15, 2024 | 48.01 | 48.32 | 47.57 | 47.89 | 1,408,343 | +0.25(+0.52%) |
May 14, 2024 | 47.37 | 47.66 | 47.24 | 47.64 | 1,121,043 | +0.54(+1.15%) |
May 13, 2024 | 47.51 | 47.68 | 47.10 | 47.10 | 1,020,177 | -0.24(-0.51%) |
May 10, 2024 | 47.47 | 47.55 | 47.03 | 47.34 | 1,129,718 | -0.02(-0.04%) |
May 09, 2024 | 47.06 | 47.38 | 46.92 | 47.36 | 1,258,062 | +0.31(+0.66%) |
May 08, 2024 | 46.46 | 47.09 | 46.32 | 47.05 | 1,374,377 | +0.23(+0.49%) |
May 07, 2024 | 47.04 | 47.30 | 46.78 | 46.82 | 1,862,171 | -0.07(-0.15%) |
May 06, 2024 | 46.68 | 47.05 | 46.47 | 46.89 | 966,285 | +0.50(+1.08%) |
May 03, 2024 | 46.56 | 46.88 | 46.27 | 46.39 | 1,920,451 | +0.53(+1.16%) |
May 02, 2024 | 45.77 | 45.91 | 45.36 | 45.86 | 1,295,453 | +0.59(+1.30%) |
May 01, 2024 | 44.72 | 46.09 | 44.72 | 45.27 | 3,171,910 | +0.95(+2.14%) |
Apr 30, 2024 | 44.79 | 45.03 | 44.32 | 44.32 | 2,095,180 | -0.78(-1.73%) |
Apr 29, 2024 | 45.39 | 45.66 | 44.98 | 45.10 | 1,078,628 | -0.23(-0.51%) |
Apr 26, 2024 | 45.46 | 45.83 | 45.31 | 45.33 | 1,100,335 | -0.14(-0.31%) |
Apr 25, 2024 | 45.61 | 45.79 | 44.89 | 45.47 | 1,199,021 | -0.49(-1.07%) |
Apr 24, 2024 | 45.32 | 46.03 | 45.15 | 45.96 | 1,131,381 | +0.32(+0.70%) |
Apr 23, 2024 | 45.15 | 45.91 | 44.94 | 45.64 | 1,758,628 | +0.47(+1.04%) |
Apr 22, 2024 | 44.45 | 45.37 | 44.29 | 45.17 | 1,316,634 | +0.76(+1.71%) |
Apr 19, 2024 | 43.39 | 44.42 | 43.20 | 44.41 | 1,416,904 | +1.01(+2.33%) |
Apr 18, 2024 | 43.23 | 43.72 | 43.05 | 43.40 | 1,227,836 | +0.30(+0.70%) |
Apr 17, 2024 | 43.37 | 43.66 | 43.01 | 43.10 | 2,241,321 | +0.05(+0.12%) |
Apr 16, 2024 | 43.35 | 43.39 | 42.77 | 43.05 | 1,415,558 | -0.56(-1.28%) |
Apr 15, 2024 | 44.12 | 44.61 | 43.27 | 43.61 | 1,659,448 | -0.18(-0.41%) |
Apr 12, 2024 | 43.76 | 44.10 | 43.59 | 43.79 | 1,356,749 | -0.44(-0.99%) |
Apr 11, 2024 | 44.42 | 44.49 | 43.64 | 44.23 | 1,417,348 | -0.05(-0.11%) |
Apr 10, 2024 | 45.22 | 45.22 | 43.98 | 44.28 | 2,506,854 | -1.91(-4.14%) |
Apr 09, 2024 | 46.16 | 46.43 | 45.82 | 46.19 | 1,079,924 | +0.12(+0.26%) |
Apr 08, 2024 | 45.57 | 46.19 | 45.44 | 46.07 | 1,128,988 | +0.70(+1.54%) |
Apr 05, 2024 | 45.08 | 45.60 | 45.01 | 45.37 | 997,109 | +0.15(+0.33%) |
Apr 04, 2024 | 45.96 | 46.34 | 45.13 | 45.22 | 1,400,573 | -0.29(-0.64%) |
Apr 03, 2024 | 45.45 | 45.84 | 45.29 | 45.51 | 1,868,866 | -0.03(-0.07%) |
Apr 02, 2024 | 45.89 | 45.94 | 45.41 | 45.54 | 1,627,306 | -0.73(-1.58%) |
Apr 01, 2024 | 47.06 | 47.15 | 46.23 | 46.27 | 1,737,058 | -0.83(-1.76%) |
Mar 28, 2024 | 46.74 | 47.26 | 46.71 | 47.10 | 2,835,898 | +0.25(+0.53%) |
Mar 27, 2024 | 45.61 | 46.86 | 45.61 | 46.85 | 2,185,478 | +1.46(+3.22%) |
Mar 26, 2024 | 45.78 | 45.96 | 45.34 | 45.39 | 1,347,297 | -0.12(-0.26%) |
Mar 25, 2024 | 45.43 | 45.94 | 45.43 | 45.51 | 1,666,367 | +0.10(+0.22%) |
Mar 22, 2024 | 46.22 | 46.59 | 45.35 | 45.41 | 3,269,972 | -0.90(-1.94%) |
Mar 21, 2024 | 45.92 | 46.64 | 45.90 | 46.31 | 2,028,932 | +0.66(+1.45%) |
Mar 20, 2024 | 44.18 | 46.01 | 44.08 | 45.65 | 3,142,398 | +1.31(+2.95%) |
Mar 19, 2024 | 43.96 | 44.55 | 43.87 | 44.34 | 2,342,734 | +0.20(+0.45%) |
Mar 18, 2024 | 44.25 | 44.36 | 43.90 | 44.14 | 2,331,027 | -0.12(-0.27%) |
Mar 15, 2024 | 43.79 | 44.65 | 43.79 | 44.26 | 5,405,273 | +0.16(+0.36%) |
Mar 14, 2024 | 44.82 | 45.01 | 43.82 | 44.10 | 2,893,120 | -0.88(-1.96%) |
Mar 13, 2024 | 44.92 | 45.45 | 44.78 | 44.98 | 1,921,682 | +0.10(+0.22%) |
Mar 12, 2024 | 45.05 | 45.29 | 44.70 | 44.88 | 3,340,814 | -0.23(-0.51%) |
Mar 11, 2024 | 44.93 | 45.30 | 44.76 | 45.11 | 1,667,878 | +0.03(+0.07%) |
Mar 08, 2024 | 45.51 | 45.82 | 45.04 | 45.08 | 2,307,953 | -0.02(-0.04%) |
Mar 07, 2024 | 45.37 | 45.76 | 44.98 | 45.10 | 2,095,848 | +0.07(+0.15%) |
Mar 06, 2024 | 44.91 | 45.56 | 44.15 | 45.03 | 7,070,797 | -0.11(-0.24%) |
Mar 05, 2024 | 43.59 | 45.36 | 43.59 | 45.14 | 11,755,946 | +1.32(+3.01%) |
Mar 04, 2024 | 44.14 | 44.49 | 43.77 | 43.82 | 12,788,261 | +0.04(+0.09%) |