Unlock stock picks and a broker-level newsfeed that powers Wall Street.
37.55
+0.25
+(0.67%)
At close: March 18 at 5:36:55 PM GMT+1
Currency in EUR Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Mar 18, 2025 | 37.60 | 37.70 | 37.25 | 37.55 | 37.55 | 1,452 |
Mar 17, 2025 | 37.50 | 37.65 | 37.25 | 37.30 | 37.30 | 3,383 |
Mar 14, 2025 | 37.95 | 37.95 | 37.60 | 37.95 | 37.95 | 4,069 |
Mar 13, 2025 | 38.50 | 38.50 | 37.95 | 38.00 | 38.00 | 1,605 |
Mar 12, 2025 | 38.10 | 38.55 | 37.80 | 38.05 | 38.05 | 1,619 |
Mar 11, 2025 | 38.15 | 38.50 | 37.80 | 38.40 | 38.40 | 3,509 |
Mar 10, 2025 | 38.10 | 38.30 | 38.00 | 38.00 | 38.00 | 1,184 |
Mar 7, 2025 | 38.10 | 38.20 | 38.10 | 38.10 | 38.10 | 519 |
Mar 6, 2025 | 38.75 | 38.75 | 38.00 | 38.00 | 38.00 | 1,459 |
Mar 5, 2025 | 38.60 | 38.60 | 38.00 | 38.35 | 38.35 | 463 |
Mar 4, 2025 | 38.80 | 38.80 | 38.00 | 38.00 | 38.00 | 4,502 |
Mar 3, 2025 | 38.80 | 38.95 | 38.80 | 38.80 | 38.80 | 841 |
Feb 28, 2025 | 38.85 | 39.00 | 38.80 | 38.80 | 38.80 | 1,271 |
Feb 27, 2025 | 39.05 | 39.35 | 38.80 | 38.80 | 38.80 | 5,101 |
Feb 26, 2025 | 39.45 | 39.45 | 39.05 | 39.05 | 39.05 | 1,532 |
Feb 25, 2025 | 39.35 | 39.60 | 39.05 | 39.10 | 39.10 | 3,870 |
Feb 24, 2025 | 39.20 | 39.50 | 39.20 | 39.50 | 39.50 | 2,648 |
Feb 21, 2025 | 38.60 | 39.20 | 38.60 | 39.15 | 39.15 | 498 |
Feb 20, 2025 | 38.80 | 39.20 | 38.55 | 39.20 | 39.20 | 575 |
Feb 19, 2025 | 38.70 | 39.20 | 38.20 | 39.20 | 39.20 | 5,422 |
Feb 18, 2025 | 38.80 | 38.80 | 38.55 | 38.70 | 38.70 | 2,250 |
Feb 17, 2025 | 38.50 | 39.75 | 38.50 | 39.00 | 39.00 | 5,415 |
Feb 14, 2025 | 39.55 | 39.55 | 38.10 | 38.20 | 38.20 | 7,091 |
Feb 13, 2025 | 40.25 | 40.40 | 39.60 | 40.40 | 40.40 | 437 |
Feb 12, 2025 | 39.80 | 40.40 | 39.40 | 40.30 | 40.30 | 1,468 |
Feb 11, 2025 | 39.10 | 39.70 | 39.10 | 39.70 | 39.70 | 291 |
Feb 10, 2025 | 39.00 | 39.00 | 38.60 | 39.00 | 39.00 | 973 |
Feb 7, 2025 | 39.00 | 39.15 | 38.70 | 39.00 | 39.00 | 579 |
Feb 6, 2025 | 39.00 | 39.00 | 38.50 | 39.00 | 39.00 | 1,850 |
Feb 5, 2025 | 39.35 | 39.35 | 38.90 | 39.15 | 39.15 | 1,957 |
Feb 4, 2025 | 39.75 | 39.75 | 39.30 | 39.30 | 39.30 | 886 |
Feb 3, 2025 | 40.25 | 40.25 | 39.70 | 39.80 | 39.80 | 971 |
Jan 31, 2025 | 39.80 | 40.70 | 39.80 | 40.10 | 40.10 | 1,537 |
Jan 30, 2025 | 39.45 | 40.00 | 39.45 | 40.00 | 40.00 | 669 |
Jan 29, 2025 | 39.70 | 40.00 | 39.35 | 39.45 | 39.45 | 958 |
Jan 28, 2025 | 39.80 | 39.80 | 39.00 | 39.50 | 39.50 | 1,216 |
Jan 27, 2025 | 40.55 | 40.60 | 39.50 | 39.80 | 39.80 | 1,325 |
Jan 24, 2025 | 40.60 | 41.00 | 40.10 | 40.50 | 40.50 | 1,459 |
Jan 23, 2025 | 41.40 | 41.70 | 41.35 | 41.70 | 41.70 | 463 |
Jan 22, 2025 | 40.60 | 42.25 | 40.60 | 41.90 | 41.90 | 1,023 |
Jan 21, 2025 | 39.50 | 40.50 | 39.50 | 40.50 | 40.50 | 616 |
Jan 20, 2025 | 40.10 | 40.60 | 39.05 | 40.00 | 40.00 | 2,680 |
Jan 17, 2025 | 40.75 | 41.45 | 40.05 | 40.05 | 40.05 | 2,127 |
Jan 16, 2025 | 42.30 | 42.30 | 40.90 | 41.35 | 41.35 | 1,323 |
Jan 15, 2025 | 41.05 | 42.10 | 41.05 | 42.10 | 42.10 | 867 |
Jan 14, 2025 | 42.10 | 42.10 | 41.20 | 41.70 | 41.70 | 1,343 |
Jan 13, 2025 | 42.70 | 42.70 | 42.00 | 42.00 | 42.00 | 707 |
Jan 10, 2025 | 43.00 | 43.00 | 42.55 | 42.60 | 42.60 | 650 |
Jan 9, 2025 | 44.00 | 44.00 | 42.50 | 42.50 | 42.50 | 1,809 |
Jan 8, 2025 | 44.35 | 44.60 | 43.50 | 43.50 | 43.50 | 1,750 |
Jan 7, 2025 | 44.80 | 44.80 | 44.30 | 44.60 | 44.60 | 1,071 |
Jan 6, 2025 | 44.00 | 44.80 | 44.00 | 44.30 | 44.30 | 1,029 |
Jan 3, 2025 | 43.80 | 44.65 | 43.60 | 43.60 | 43.60 | 1,891 |
Jan 2, 2025 | 43.10 | 43.80 | 43.00 | 43.20 | 43.20 | 519 |
Dec 31, 2024 | 42.90 | 42.90 | 41.90 | 42.85 | 42.85 | 265 |
Dec 30, 2024 | 42.20 | 43.15 | 41.70 | 42.90 | 42.90 | 1,552 |
Dec 27, 2024 | 42.00 | 42.35 | 41.55 | 41.65 | 41.65 | 2,338 |
Dec 24, 2024 | 42.00 | 42.30 | 41.35 | 41.90 | 41.90 | 2,051 |
Dec 23, 2024 | 38.00 | 42.20 | 37.95 | 41.70 | 41.70 | 8,492 |
Dec 20, 2024 | 36.00 | 36.50 | 35.80 | 36.50 | 36.50 | 869 |
Dec 19, 2024 | 36.20 | 36.50 | 35.70 | 36.05 | 36.05 | 2,031 |
Dec 18, 2024 | 36.05 | 36.85 | 36.05 | 36.15 | 36.15 | 2,220 |
Dec 17, 2024 | 37.25 | 37.25 | 36.00 | 36.00 | 36.00 | 3,032 |
Dec 16, 2024 | 37.45 | 37.50 | 36.80 | 36.95 | 36.95 | 4,672 |
Dec 13, 2024 | 38.00 | 38.00 | 36.55 | 36.90 | 36.90 | 2,704 |
Dec 12, 2024 | 38.00 | 38.15 | 37.95 | 38.15 | 38.15 | 1,875 |
Dec 11, 2024 | 38.30 | 38.40 | 38.00 | 38.00 | 38.00 | 561 |
Dec 10, 2024 | 38.50 | 38.75 | 38.40 | 38.40 | 38.40 | 983 |
Dec 9, 2024 | 38.40 | 38.95 | 38.40 | 38.95 | 38.95 | 390 |
Dec 6, 2024 | 38.90 | 39.20 | 38.20 | 38.80 | 38.80 | 4,110 |
Dec 5, 2024 | 39.00 | 39.45 | 38.75 | 38.90 | 38.90 | 1,249 |
Dec 4, 2024 | 39.20 | 39.80 | 39.00 | 39.10 | 39.10 | 1,084 |
Dec 3, 2024 | 39.65 | 40.40 | 39.20 | 39.55 | 39.55 | 563 |
Dec 2, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 670 |
Nov 29, 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | 195 |
Nov 28, 2024 | 40.00 | 40.10 | 40.00 | 40.10 | 40.10 | 1,390 |
Nov 27, 2024 | 39.40 | 39.65 | 39.00 | 39.00 | 39.00 | 733 |
Nov 26, 2024 | 41.20 | 41.20 | 39.30 | 39.40 | 39.40 | 2,576 |
Nov 25, 2024 | 40.85 | 41.50 | 40.60 | 40.60 | 40.60 | 2,186 |
Nov 22, 2024 | 40.70 | 41.60 | 40.70 | 41.00 | 41.00 | 1,082 |
Nov 21, 2024 | 41.00 | 41.00 | 40.65 | 40.65 | 40.65 | 1,589 |
Nov 20, 2024 | 40.70 | 41.40 | 40.70 | 41.15 | 41.15 | 1,416 |
Nov 19, 2024 | 42.00 | 42.00 | 40.65 | 40.65 | 40.65 | 2,845 |
Nov 18, 2024 | 41.60 | 42.40 | 41.60 | 42.00 | 42.00 | 1,544 |
Nov 15, 2024 | 42.10 | 42.10 | 41.55 | 41.55 | 41.55 | 1,246 |
Nov 14, 2024 | 41.60 | 42.35 | 41.60 | 41.60 | 41.60 | 1,090 |
Nov 13, 2024 | 42.10 | 42.30 | 41.60 | 41.60 | 41.60 | 2,404 |
Nov 12, 2024 | 42.30 | 42.30 | 42.00 | 42.20 | 42.20 | 1,025 |
Nov 11, 2024 | 42.40 | 42.90 | 42.30 | 42.90 | 42.90 | 130 |
Nov 8, 2024 | 42.90 | 42.90 | 42.10 | 42.15 | 42.15 | 477 |
Nov 7, 2024 | 42.20 | 42.50 | 42.05 | 42.45 | 42.45 | 1,376 |
Nov 6, 2024 | 42.30 | 42.30 | 42.05 | 42.10 | 42.10 | 637 |
Nov 5, 2024 | 42.20 | 42.30 | 42.10 | 42.10 | 42.10 | 423 |
Nov 4, 2024 | 42.50 | 42.50 | 42.15 | 42.40 | 42.40 | 518 |
Nov 1, 2024 | 42.40 | 42.45 | 42.05 | 42.45 | 42.45 | 376 |
Oct 31, 2024 | 42.30 | 42.55 | 42.10 | 42.40 | 42.40 | 816 |
Oct 30, 2024 | 42.30 | 42.50 | 42.10 | 42.30 | 42.30 | 2,040 |
Oct 29, 2024 | 42.55 | 42.75 | 42.20 | 42.70 | 42.70 | 798 |
Oct 28, 2024 | 42.80 | 42.80 | 42.15 | 42.60 | 42.60 | 938 |
Oct 25, 2024 | 42.15 | 42.80 | 42.15 | 42.80 | 42.80 | 206 |
Oct 24, 2024 | 42.25 | 42.40 | 42.15 | 42.15 | 42.15 | 1,155 |
Oct 23, 2024 | 42.55 | 42.55 | 42.30 | 42.30 | 42.30 | 73 |
Oct 22, 2024 | 42.55 | 42.95 | 42.30 | 42.30 | 42.30 | 1,618 |
Oct 21, 2024 | 42.50 | 42.50 | 42.40 | 42.40 | 42.40 | 904 |
Oct 18, 2024 | 42.50 | 42.95 | 42.35 | 42.50 | 42.50 | 396 |
Oct 17, 2024 | 42.25 | 42.80 | 42.25 | 42.60 | 42.60 | 1,387 |
Oct 16, 2024 | 42.95 | 42.95 | 42.50 | 42.55 | 42.55 | 292 |
Oct 15, 2024 | 42.95 | 42.95 | 42.50 | 42.95 | 42.95 | 1,367 |
Oct 14, 2024 | 43.00 | 43.00 | 42.30 | 42.85 | 42.85 | 920 |
Oct 11, 2024 | 42.45 | 42.90 | 42.20 | 42.55 | 42.55 | 931 |
Oct 10, 2024 | 43.55 | 43.55 | 42.60 | 42.60 | 42.60 | 1,605 |
Oct 9, 2024 | 40.40 | 42.50 | 40.40 | 42.25 | 42.25 | 2,793 |
Oct 8, 2024 | 42.80 | 43.00 | 40.20 | 41.10 | 41.10 | 3,723 |
Oct 7, 2024 | 43.40 | 44.10 | 42.50 | 42.95 | 42.95 | 3,033 |
Oct 4, 2024 | 43.95 | 44.35 | 43.40 | 43.40 | 43.40 | 1,622 |
Oct 3, 2024 | 43.40 | 44.35 | 43.40 | 43.95 | 43.95 | 487 |
Oct 2, 2024 | 44.35 | 44.35 | 43.20 | 43.40 | 43.40 | 824 |
Oct 1, 2024 | 44.00 | 44.50 | 42.75 | 43.40 | 43.40 | 2,105 |
Sep 30, 2024 | 44.00 | 44.00 | 43.40 | 43.45 | 43.45 | 340 |
Sep 27, 2024 | 44.10 | 44.10 | 43.55 | 43.55 | 43.55 | 2,037 |
Sep 26, 2024 | 43.80 | 44.50 | 43.80 | 44.00 | 44.00 | 9,735 |
Sep 25, 2024 | 44.00 | 44.20 | 43.80 | 44.20 | 44.20 | 314 |
Sep 24, 2024 | 44.00 | 44.10 | 43.75 | 44.10 | 44.10 | 444 |
Sep 23, 2024 | 43.75 | 44.05 | 43.75 | 44.05 | 44.05 | 569 |
Sep 20, 2024 | 43.85 | 43.85 | 43.80 | 43.80 | 43.80 | 818 |
Sep 19, 2024 | 43.90 | 44.25 | 43.85 | 43.95 | 43.95 | 1,135 |
Sep 18, 2024 | 44.50 | 44.90 | 43.90 | 43.90 | 43.90 | 2,562 |
Sep 17, 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 79 |
Sep 16, 2024 | 44.00 | 45.15 | 44.00 | 44.50 | 44.50 | 6,002 |
Sep 13, 2024 | 44.05 | 44.25 | 43.90 | 44.20 | 44.20 | 670 |
Sep 12, 2024 | 44.85 | 44.85 | 43.85 | 44.60 | 44.60 | 416 |
Sep 11, 2024 | 44.10 | 44.90 | 43.95 | 44.90 | 44.90 | 6,739 |
Sep 10, 2024 | 43.90 | 44.10 | 43.65 | 43.85 | 43.85 | 374 |
Sep 9, 2024 | 43.90 | 43.90 | 43.45 | 43.85 | 43.85 | 534 |
Sep 6, 2024 | 43.55 | 43.55 | 43.10 | 43.35 | 43.35 | 342 |
Sep 5, 2024 | 43.50 | 44.00 | 42.85 | 42.95 | 42.95 | 2,436 |
Sep 4, 2024 | 43.30 | 43.50 | 43.30 | 43.50 | 43.50 | 219 |
Sep 3, 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | 30 |
Sep 2, 2024 | 43.00 | 43.30 | 42.85 | 42.85 | 42.85 | 1,453 |
Aug 30, 2024 | 42.65 | 43.00 | 42.65 | 42.95 | 42.95 | 1,098 |
Aug 29, 2024 | 43.10 | 43.10 | 42.65 | 42.75 | 42.75 | 745 |
Aug 28, 2024 | 42.80 | 43.20 | 42.70 | 43.20 | 43.20 | 692 |
Aug 27, 2024 | 42.65 | 43.00 | 42.65 | 43.00 | 43.00 | 134 |
Aug 26, 2024 | 42.75 | 42.95 | 42.10 | 42.65 | 42.65 | 501 |
Aug 23, 2024 | 42.30 | 42.75 | 42.30 | 42.55 | 42.55 | 342 |
Aug 22, 2024 | 42.00 | 42.75 | 41.30 | 42.00 | 42.00 | 1,821 |
Aug 21, 2024 | 42.40 | 42.70 | 42.00 | 42.00 | 42.00 | 1,601 |
Aug 20, 2024 | 42.60 | 42.60 | 42.40 | 42.55 | 42.55 | 158 |
Aug 19, 2024 | 43.05 | 43.05 | 42.05 | 42.40 | 42.40 | 1,261 |
Aug 16, 2024 | 42.50 | 43.55 | 42.35 | 42.65 | 42.65 | 1,644 |
Aug 15, 2024 | 42.00 | 42.60 | 42.00 | 42.50 | 42.50 | 907 |
Aug 14, 2024 | 41.50 | 42.00 | 41.50 | 41.80 | 41.80 | 1,318 |
Aug 13, 2024 | 42.00 | 42.35 | 41.40 | 42.35 | 42.35 | 809 |
Aug 12, 2024 | 42.30 | 42.50 | 41.60 | 42.50 | 42.50 | 257 |
Aug 9, 2024 | 42.10 | 42.30 | 42.00 | 42.30 | 42.30 | 639 |
Aug 8, 2024 | 42.20 | 42.20 | 41.50 | 42.15 | 42.15 | 198 |
Aug 7, 2024 | 40.85 | 42.20 | 40.50 | 42.20 | 42.20 | 1,147 |
Aug 6, 2024 | 40.80 | 41.60 | 40.55 | 41.30 | 41.30 | 571 |
Aug 5, 2024 | 41.10 | 41.95 | 40.80 | 41.00 | 41.00 | 411 |
Aug 2, 2024 | 41.50 | 41.85 | 41.10 | 41.25 | 41.25 | 942 |
Aug 1, 2024 | 41.90 | 41.95 | 41.30 | 41.45 | 41.45 | 489 |
Jul 31, 2024 | 41.75 | 42.00 | 41.10 | 41.55 | 41.55 | 1,476 |
Jul 30, 2024 | 41.50 | 41.60 | 41.20 | 41.60 | 41.60 | 208 |
Jul 29, 2024 | 41.95 | 41.95 | 41.00 | 41.75 | 41.75 | 1,255 |
Jul 26, 2024 | 42.00 | 42.00 | 41.50 | 41.75 | 41.75 | 505 |
Jul 25, 2024 | 42.25 | 42.45 | 42.00 | 42.00 | 42.00 | 1,598 |
Jul 24, 2024 | 42.60 | 42.60 | 42.25 | 42.25 | 42.25 | 397 |
Jul 23, 2024 | 42.50 | 42.50 | 42.30 | 42.50 | 42.50 | 149 |
Jul 22, 2024 | 42.80 | 42.80 | 42.15 | 42.25 | 42.25 | 1,921 |
Jul 19, 2024 | 42.90 | 42.90 | 42.75 | 42.75 | 42.75 | 82 |
Jul 18, 2024 | 43.15 | 43.15 | 42.60 | 42.75 | 42.75 | 828 |
Jul 17, 2024 | 43.25 | 43.40 | 43.10 | 43.40 | 43.40 | 281 |
Jul 16, 2024 | 43.10 | 43.25 | 43.05 | 43.25 | 43.25 | 123 |
Jul 15, 2024 | 43.75 | 43.75 | 42.85 | 43.00 | 43.00 | 348 |
Jul 12, 2024 | 42.40 | 43.75 | 42.40 | 43.75 | 43.75 | 1,019 |
Jul 11, 2024 | 43.05 | 43.10 | 42.70 | 42.90 | 42.90 | 168 |
Jul 10, 2024 | 42.20 | 42.25 | 42.15 | 42.25 | 42.25 | 260 |
Jul 9, 2024 | 43.15 | 43.15 | 42.05 | 42.15 | 42.15 | 1,207 |
Jul 8, 2024 | 44.40 | 44.40 | 42.65 | 43.30 | 43.30 | 681 |
Jul 5, 2024 | 43.40 | 43.45 | 43.40 | 43.40 | 43.40 | 300 |
Jul 4, 2024 | 43.50 | 44.20 | 43.20 | 43.20 | 43.20 | 735 |
Jul 3, 2024 | 44.00 | 44.45 | 43.20 | 43.20 | 43.20 | 550 |
Jul 2, 2024 | 44.40 | 44.45 | 44.00 | 44.00 | 44.00 | 1,183 |
Jul 1, 2024 | 44.00 | 44.40 | 43.95 | 44.00 | 44.00 | 1,862 |
Jun 28, 2024 | 43.00 | 43.50 | 43.00 | 43.50 | 43.50 | 103 |
Jun 27, 2024 | 43.55 | 43.55 | 42.65 | 42.65 | 42.65 | 62 |
Jun 26, 2024 | 42.80 | 43.00 | 42.40 | 42.65 | 42.65 | 3,272 |
Jun 25, 2024 | 42.45 | 42.85 | 42.40 | 42.75 | 42.75 | 1,341 |
Jun 24, 2024 | 42.10 | 42.55 | 42.10 | 42.35 | 42.35 | 1,326 |
Jun 21, 2024 | 42.65 | 42.65 | 42.00 | 42.00 | 42.00 | 1,061 |
Jun 20, 2024 | 42.60 | 43.05 | 42.45 | 42.50 | 42.50 | 445 |
Jun 19, 2024 | 43.25 | 43.25 | 42.60 | 42.60 | 42.60 | 1,273 |
Jun 18, 2024 | 43.55 | 44.00 | 43.20 | 43.90 | 43.90 | 595 |
Jun 17, 2024 | 45.00 | 45.00 | 43.55 | 43.55 | 43.55 | 1,095 |
Jun 14, 2024 | 44.25 | 44.50 | 43.85 | 44.35 | 44.35 | 1,464 |
Jun 13, 2024 | 45.00 | 45.95 | 44.05 | 44.85 | 44.85 | 3,375 |
Jun 12, 2024 | 46.05 | 46.10 | 45.00 | 45.00 | 45.00 | 1,299 |
Jun 11, 2024 | 47.40 | 47.40 | 46.05 | 46.05 | 46.05 | 1,312 |
Jun 10, 2024 | 47.05 | 47.05 | 46.80 | 46.80 | 46.80 | 186 |
Jun 7, 2024 | 47.65 | 48.00 | 47.00 | 47.00 | 47.00 | 839 |
Jun 6, 2024 | 48.00 | 48.00 | 47.50 | 47.50 | 47.50 | 1,996 |
Jun 5, 2024 | 48.50 | 48.50 | 48.00 | 48.00 | 48.00 | 717 |
Jun 4, 2024 | 48.45 | 48.70 | 48.00 | 48.00 | 48.00 | 817 |
Jun 3, 2024 | 48.45 | 48.55 | 48.45 | 48.55 | 48.55 | 495 |
May 31, 2024 | 48.20 | 48.25 | 48.20 | 48.25 | 48.25 | 766 |
May 30, 2024 | 48.30 | 48.30 | 48.05 | 48.10 | 48.10 | 865 |
May 29, 2024 | 48.30 | 48.50 | 48.15 | 48.15 | 48.15 | 1,300 |
May 28, 2024 | 48.20 | 48.45 | 48.20 | 48.25 | 48.25 | 412 |
May 27, 2024 | 48.15 | 48.50 | 48.05 | 48.45 | 48.45 | 2,222 |
May 24, 2024 | 48.20 | 48.20 | 48.00 | 48.10 | 48.10 | 923 |
May 23, 2024 | 1.50 Dividend | |||||
May 23, 2024 | 48.40 | 48.60 | 48.00 | 48.00 | 48.00 | 1,220 |
May 22, 2024 | 49.60 | 50.20 | 49.55 | 49.70 | 48.20 | 2,766 |
May 21, 2024 | 48.90 | 49.90 | 48.70 | 49.50 | 48.01 | 4,265 |
May 20, 2024 | 48.85 | 48.90 | 48.70 | 48.70 | 47.23 | 331 |
May 17, 2024 | 48.50 | 48.75 | 48.25 | 48.30 | 46.84 | 625 |
May 16, 2024 | 48.25 | 48.40 | 48.25 | 48.25 | 46.79 | 392 |
May 15, 2024 | 48.55 | 48.90 | 48.25 | 48.25 | 46.79 | 2,425 |
May 14, 2024 | 48.45 | 48.45 | 48.25 | 48.25 | 46.79 | 280 |
May 13, 2024 | 48.30 | 48.40 | 48.05 | 48.40 | 46.94 | 4,401 |
May 10, 2024 | 48.50 | 48.50 | 48.20 | 48.30 | 46.84 | 449 |
May 9, 2024 | 48.00 | 48.50 | 48.00 | 48.20 | 46.75 | 453 |
May 8, 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 46.70 | - |
May 7, 2024 | 47.65 | 48.20 | 47.65 | 48.15 | 46.70 | 505 |
May 6, 2024 | 47.45 | 48.50 | 47.45 | 47.65 | 46.21 | 1,847 |
May 3, 2024 | 48.00 | 48.00 | 47.40 | 47.40 | 45.97 | 717 |
May 2, 2024 | 47.60 | 47.60 | 47.40 | 47.40 | 45.97 | 1,503 |
Apr 30, 2024 | 47.45 | 47.45 | 47.00 | 47.35 | 45.92 | 275 |
Apr 29, 2024 | 46.75 | 47.00 | 46.75 | 47.00 | 45.58 | 638 |
Apr 26, 2024 | 46.80 | 47.00 | 46.30 | 46.55 | 45.15 | 1,874 |
Apr 25, 2024 | 46.90 | 46.90 | 46.75 | 46.75 | 45.34 | 820 |
Apr 24, 2024 | 46.60 | 47.35 | 46.60 | 46.90 | 45.48 | 1,380 |
Apr 23, 2024 | 46.20 | 46.60 | 46.20 | 46.60 | 45.19 | 3,460 |
Apr 22, 2024 | 46.20 | 46.20 | 45.70 | 46.20 | 44.81 | 3,298 |
Apr 19, 2024 | 45.70 | 46.00 | 45.65 | 46.00 | 44.61 | 454 |
Apr 18, 2024 | 45.75 | 46.20 | 45.75 | 45.90 | 44.51 | 669 |
Apr 17, 2024 | 46.00 | 46.10 | 45.75 | 45.75 | 44.37 | 1,055 |
Apr 16, 2024 | 45.80 | 46.20 | 45.80 | 45.95 | 44.56 | 940 |
Apr 15, 2024 | 46.05 | 46.05 | 45.80 | 45.80 | 44.42 | 2,095 |
Apr 12, 2024 | 46.40 | 46.40 | 46.05 | 46.40 | 45.00 | 236 |
Apr 11, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 45.10 | 765 |
Apr 10, 2024 | 45.85 | 46.50 | 45.85 | 46.40 | 45.00 | 1,531 |
Apr 9, 2024 | 46.50 | 46.50 | 46.20 | 46.20 | 44.81 | 420 |
Apr 8, 2024 | 46.50 | 46.95 | 46.50 | 46.50 | 45.10 | 1,004 |
Apr 5, 2024 | 46.50 | 47.00 | 46.35 | 46.40 | 45.00 | 1,326 |
Apr 4, 2024 | 46.50 | 47.35 | 46.25 | 46.60 | 45.19 | 158 |
Apr 3, 2024 | 45.50 | 47.50 | 45.50 | 46.55 | 45.15 | 2,884 |
Apr 2, 2024 | 44.55 | 45.35 | 44.55 | 45.35 | 43.98 | 1,256 |
Mar 28, 2024 | 44.45 | 44.70 | 44.10 | 44.50 | 43.16 | 1,919 |
Mar 27, 2024 | 43.90 | 44.40 | 43.90 | 44.35 | 43.01 | 1,735 |
Mar 26, 2024 | 44.00 | 44.00 | 43.80 | 43.90 | 42.58 | 161 |
Mar 25, 2024 | 43.90 | 44.40 | 43.85 | 44.15 | 42.82 | 1,735 |
Mar 22, 2024 | 43.60 | 44.00 | 43.50 | 43.70 | 42.38 | 874 |
Mar 21, 2024 | 43.65 | 43.65 | 43.50 | 43.55 | 42.24 | 1,453 |
Mar 20, 2024 | 43.50 | 43.65 | 43.50 | 43.65 | 42.33 | 70 |
Mar 19, 2024 | 44.00 | 44.00 | 43.50 | 43.80 | 42.48 | 1,772 |
Mar 18, 2024 | 44.10 | 44.30 | 43.90 | 44.10 | 42.77 | 754 |