Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 44.86 | 45.15 | 44.79 | 44.97 | 4,713,141 | -0.08(-0.18%) |
May 23, 2024 | 45.56 | 45.69 | 44.93 | 45.05 | 3,201,417 | -0.84(-1.83%) |
May 22, 2024 | 46.27 | 46.34 | 45.84 | 45.89 | 2,336,603 | -0.38(-0.82%) |
May 21, 2024 | 46.36 | 46.49 | 46.10 | 46.27 | 2,345,554 | -0.77(-1.64%) |
May 20, 2024 | 47.05 | 47.24 | 46.90 | 47.04 | 2,680,392 | -0.40(-0.84%) |
May 17, 2024 | 47.17 | 47.69 | 46.99 | 47.44 | 6,759,441 | +0.31(+0.66%) |
May 16, 2024 | 46.52 | 47.18 | 46.36 | 47.13 | 5,301,894 | +0.87(+1.88%) |
May 15, 2024 | 46.32 | 46.32 | 45.86 | 46.26 | 2,624,707 | +0.38(+0.83%) |
May 14, 2024 | 45.81 | 46.02 | 45.72 | 45.88 | 2,899,059 | -0.22(-0.48%) |
May 13, 2024 | 45.74 | 46.21 | 45.71 | 46.10 | 3,412,901 | +0.92(+2.04%) |
May 10, 2024 | 45.42 | 45.49 | 45.07 | 45.18 | 3,211,419 | +0.29(+0.65%) |
May 09, 2024 | 44.82 | 44.97 | 44.61 | 44.89 | 3,585,137 | +0.95(+2.16%) |
May 08, 2024 | 43.53 | 43.97 | 43.53 | 43.94 | 2,281,702 | -0.30(-0.68%) |
May 07, 2024 | 44.30 | 44.35 | 44.16 | 44.24 | 3,666,042 | -0.49(-1.10%) |
May 06, 2024 | 44.85 | 45.02 | 44.57 | 44.73 | 1,851,435 | -0.04(-0.09%) |
May 03, 2024 | 44.58 | 44.78 | 44.34 | 44.77 | 4,491,107 | +0.30(+0.67%) |
May 02, 2024 | 43.34 | 44.69 | 43.34 | 44.47 | 6,135,873 | +2.30(+5.45%) |
May 01, 2024 | 42.01 | 42.50 | 41.90 | 42.17 | 2,921,802 | +0.30(+0.72%) |
Apr 30, 2024 | 42.25 | 42.31 | 41.86 | 41.87 | 7,042,105 | -0.90(-2.10%) |
Apr 29, 2024 | 42.46 | 42.78 | 42.39 | 42.77 | 3,975,452 | +0.42(+0.99%) |
Apr 26, 2024 | 42.37 | 42.60 | 42.20 | 42.35 | 3,723,568 | +0.80(+1.93%) |
Apr 25, 2024 | 41.12 | 41.58 | 41.09 | 41.55 | 1,999,621 | +0.21(+0.51%) |
Apr 24, 2024 | 41.28 | 41.38 | 41.14 | 41.34 | 1,929,532 | +0.63(+1.55%) |
Apr 23, 2024 | 40.47 | 40.73 | 40.39 | 40.71 | 2,122,087 | +0.52(+1.29%) |
Apr 22, 2024 | 39.60 | 40.23 | 39.52 | 40.19 | 2,561,499 | +0.78(+1.98%) |
Apr 19, 2024 | 39.30 | 39.44 | 39.23 | 39.41 | 1,500,800 | -0.13(-0.33%) |
Apr 18, 2024 | 39.46 | 39.70 | 39.41 | 39.54 | 1,844,040 | +0.50(+1.28%) |
Apr 17, 2024 | 39.31 | 39.31 | 38.99 | 39.04 | 1,913,511 | +0.07(+0.18%) |
Apr 16, 2024 | 38.99 | 39.20 | 38.83 | 38.97 | 2,766,008 | -0.46(-1.17%) |
Apr 15, 2024 | 39.82 | 39.84 | 39.29 | 39.43 | 2,464,354 | +0.15(+0.38%) |
Apr 12, 2024 | 39.86 | 39.86 | 39.24 | 39.28 | 4,123,180 | -1.26(-3.11%) |
Apr 11, 2024 | 40.68 | 40.76 | 40.32 | 40.54 | 3,268,117 | +0.31(+0.77%) |
Apr 10, 2024 | 40.23 | 40.46 | 40.08 | 40.23 | 2,347,868 | -0.27(-0.67%) |
Apr 09, 2024 | 40.31 | 40.51 | 40.29 | 40.50 | 1,663,139 | +0.36(+0.90%) |
Apr 08, 2024 | 40.13 | 40.34 | 40.09 | 40.14 | 2,542,478 | +0.19(+0.48%) |
Apr 05, 2024 | 39.92 | 40.05 | 39.85 | 39.95 | 2,390,757 | -0.27(-0.67%) |
Apr 04, 2024 | 40.71 | 40.72 | 40.16 | 40.22 | 3,092,087 | -0.16(-0.40%) |
Apr 03, 2024 | 40.18 | 40.44 | 40.10 | 40.38 | 2,925,781 | -0.12(-0.30%) |
Apr 02, 2024 | 40.46 | 40.73 | 40.38 | 40.50 | 3,541,906 | +0.12(+0.30%) |