Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 45.58 | 45.62 | 45.52 | 45.56 | 424,809 | -0.17(-0.37%) |
Jun 06, 2024 | 45.72 | 45.79 | 45.71 | 45.73 | 253,648 | +0.12(+0.26%) |
Jun 05, 2024 | 45.51 | 45.63 | 45.51 | 45.61 | 461,512 | +0.21(+0.46%) |
Jun 04, 2024 | 45.32 | 45.42 | 45.32 | 45.40 | 710,932 | +0.16(+0.35%) |
Jun 03, 2024 | 45.20 | 45.35 | 45.19 | 45.24 | 444,189 | +0.11(+0.25%) |
May 31, 2024 | 45.32 | 45.32 | 45.11 | 45.13 | 498,568 | +0.02(+0.04%) |
May 30, 2024 | 45.06 | 45.19 | 45.06 | 45.11 | 570,945 | +0.07(+0.16%) |
May 29, 2024 | 45.15 | 45.17 | 45.04 | 45.04 | 1,197,390 | -0.16(-0.35%) |
May 28, 2024 | 45.22 | 45.32 | 45.20 | 45.20 | 551,215 | -0.05(-0.11%) |
May 24, 2024 | 45.26 | 45.28 | 45.22 | 45.25 | 222,802 | -0.04(-0.09%) |
May 23, 2024 | 45.47 | 45.47 | 45.28 | 45.29 | 671,858 | -0.15(-0.33%) |
May 22, 2024 | 45.53 | 45.55 | 45.44 | 45.44 | 369,933 | -0.16(-0.35%) |
May 21, 2024 | 45.68 | 45.73 | 45.60 | 45.60 | 461,860 | -0.09(-0.20%) |
May 20, 2024 | 45.77 | 45.77 | 45.69 | 45.69 | 549,677 | -0.07(-0.15%) |
May 17, 2024 | 45.99 | 45.99 | 45.76 | 45.76 | 362,538 | -0.21(-0.46%) |
May 16, 2024 | 46.02 | 46.07 | 45.95 | 45.97 | 227,963 | -0.06(-0.13%) |
May 15, 2024 | 45.99 | 46.11 | 45.99 | 46.02 | 531,467 | +0.11(+0.24%) |
May 14, 2024 | 45.95 | 45.95 | 45.88 | 45.92 | 172,859 | +0.05(+0.11%) |
May 13, 2024 | 45.91 | 45.95 | 45.85 | 45.87 | 388,553 | -0.01(-0.02%) |
May 10, 2024 | 45.88 | 45.94 | 45.88 | 45.88 | 679,009 | -0.03(-0.07%) |
May 09, 2024 | 45.96 | 45.98 | 45.91 | 45.91 | 328,688 | -0.04(-0.09%) |
May 08, 2024 | 45.98 | 45.99 | 45.94 | 45.95 | 352,348 | -0.03(-0.07%) |
May 07, 2024 | 45.94 | 46.02 | 45.91 | 45.98 | 309,174 | +0.18(+0.39%) |
May 06, 2024 | 45.76 | 45.84 | 45.74 | 45.80 | 322,925 | +0.05(+0.11%) |
May 03, 2024 | 45.67 | 45.77 | 45.67 | 45.75 | 505,685 | +0.17(+0.37%) |
May 02, 2024 | 45.50 | 45.61 | 45.50 | 45.58 | 451,097 | +0.15(+0.33%) |
May 01, 2024 | 45.49 | 45.54 | 45.43 | 45.43 | 399,903 | +0.03(+0.07%) |
Apr 30, 2024 | 45.42 | 45.45 | 45.36 | 45.39 | 294,607 | -0.07(-0.15%) |
Apr 29, 2024 | 45.45 | 45.53 | 45.42 | 45.46 | 287,724 | +0.08(+0.18%) |
Apr 26, 2024 | 45.47 | 45.48 | 45.38 | 45.38 | 519,089 | +0.01(+0.02%) |
Apr 25, 2024 | 45.38 | 45.42 | 45.35 | 45.37 | 783,738 | -0.18(-0.39%) |
Apr 24, 2024 | 45.57 | 45.60 | 45.53 | 45.55 | 363,830 | -0.04(-0.09%) |
Apr 23, 2024 | 45.62 | 45.71 | 45.58 | 45.59 | 519,784 | -0.03(-0.07%) |
Apr 22, 2024 | 45.61 | 45.66 | 45.59 | 45.62 | 341,697 | -0.01(-0.03%) |
Apr 19, 2024 | 45.71 | 45.71 | 45.62 | 45.64 | 614,890 | +0.04(+0.10%) |
Apr 18, 2024 | 45.63 | 45.63 | 45.50 | 45.59 | 303,998 | -0.01(-0.02%) |
Apr 17, 2024 | 45.53 | 45.66 | 45.51 | 45.60 | 649,351 | +0.09(+0.20%) |
Apr 16, 2024 | 45.55 | 45.61 | 45.49 | 45.51 | 720,604 | -0.14(-0.31%) |
Apr 15, 2024 | 45.62 | 45.67 | 45.56 | 45.65 | 827,701 | +0.00(+0.00%) |
Apr 12, 2024 | 45.66 | 45.74 | 45.65 | 45.65 | 247,263 | +0.16(+0.35%) |
Apr 11, 2024 | 45.52 | 45.60 | 45.46 | 45.49 | 1,226,340 | +0.00(+0.00%) |
Apr 10, 2024 | 45.52 | 45.58 | 45.48 | 45.49 | 1,630,986 | -0.32(-0.70%) |
Apr 09, 2024 | 45.76 | 45.85 | 45.76 | 45.81 | 296,002 | +0.10(+0.22%) |
Apr 08, 2024 | 45.56 | 45.77 | 45.56 | 45.71 | 322,933 | +0.06(+0.13%) |
Apr 05, 2024 | 45.71 | 45.77 | 45.64 | 45.65 | 810,850 | -0.18(-0.39%) |
Apr 04, 2024 | 45.68 | 45.84 | 45.68 | 45.83 | 288,697 | +0.06(+0.14%) |
Apr 03, 2024 | 45.62 | 45.79 | 45.59 | 45.77 | 343,953 | -0.07(-0.16%) |
Apr 02, 2024 | 45.84 | 45.90 | 45.79 | 45.84 | 578,916 | -0.14(-0.30%) |
Apr 01, 2024 | 46.00 | 46.00 | 45.91 | 45.98 | 574,269 | -0.16(-0.34%) |
Mar 28, 2024 | 46.11 | 46.17 | 46.11 | 46.14 | 262,071 | -0.04(-0.09%) |
Mar 27, 2024 | 46.21 | 46.21 | 46.09 | 46.18 | 330,298 | +0.03(+0.06%) |
Mar 26, 2024 | 46.23 | 46.24 | 46.12 | 46.15 | 257,402 | -0.06(-0.13%) |
Mar 25, 2024 | 46.29 | 46.30 | 46.20 | 46.21 | 359,894 | -0.10(-0.21%) |
Mar 22, 2024 | 46.34 | 46.36 | 46.28 | 46.31 | 409,612 | +0.09(+0.19%) |
Mar 21, 2024 | 46.27 | 46.32 | 46.22 | 46.22 | 394,518 | -0.08(-0.17%) |
Mar 20, 2024 | 46.26 | 46.36 | 46.25 | 46.30 | 401,879 | -0.03(-0.06%) |
Mar 19, 2024 | 46.22 | 46.36 | 46.22 | 46.33 | 190,891 | +0.09(+0.19%) |
Mar 18, 2024 | 46.25 | 46.33 | 46.22 | 46.24 | 316,593 | -0.04(-0.09%) |
Mar 15, 2024 | 46.33 | 46.33 | 46.24 | 46.28 | 316,092 | -0.07(-0.15%) |
Mar 14, 2024 | 46.52 | 46.52 | 46.29 | 46.35 | 451,338 | -0.06(-0.13%) |
Mar 13, 2024 | 46.44 | 46.53 | 46.41 | 46.41 | 296,661 | -0.07(-0.15%) |
Mar 12, 2024 | 46.42 | 46.49 | 46.37 | 46.48 | 770,899 | +0.07(+0.15%) |
Mar 11, 2024 | 46.45 | 46.46 | 46.40 | 46.41 | 294,805 | -0.04(-0.09%) |
Mar 08, 2024 | 46.46 | 46.51 | 46.43 | 46.45 | 325,582 | -0.01(-0.02%) |
Mar 07, 2024 | 46.44 | 46.48 | 46.39 | 46.46 | 334,003 | +0.10(+0.21%) |
Mar 06, 2024 | 46.28 | 46.41 | 46.28 | 46.36 | 354,971 | +0.00(+0.00%) |
Mar 05, 2024 | 46.36 | 46.43 | 46.30 | 46.36 | 393,551 | +0.14(+0.30%) |
Mar 04, 2024 | 46.22 | 46.33 | 46.20 | 46.22 | 259,458 | -0.14(-0.30%) |
Mar 01, 2024 | 46.28 | 46.39 | 46.21 | 46.36 | 338,858 | +0.03(+0.07%) |
Feb 29, 2024 | 46.36 | 46.36 | 46.26 | 46.32 | 259,981 | +0.04(+0.09%) |
Feb 28, 2024 | 46.27 | 46.34 | 46.22 | 46.28 | 245,138 | +0.12(+0.26%) |
Feb 27, 2024 | 46.19 | 46.24 | 46.16 | 46.17 | 243,171 | -0.07(-0.15%) |
Feb 26, 2024 | 46.24 | 46.31 | 46.13 | 46.24 | 345,659 | -0.06(-0.13%) |
Feb 23, 2024 | 46.31 | 46.33 | 46.19 | 46.29 | 530,081 | +0.15(+0.32%) |
Feb 22, 2024 | 46.29 | 46.29 | 46.15 | 46.15 | 522,645 | -0.05(-0.11%) |
Feb 21, 2024 | 46.20 | 46.29 | 46.17 | 46.20 | 403,255 | +0.00(+0.00%) |
Feb 20, 2024 | 46.18 | 46.27 | 46.16 | 46.20 | 565,982 | -0.03(-0.06%) |
Feb 16, 2024 | 46.21 | 46.26 | 46.10 | 46.23 | 598,886 | +0.00(+0.00%) |
Feb 15, 2024 | 46.21 | 46.27 | 46.16 | 46.23 | 935,899 | +0.08(+0.17%) |
Feb 14, 2024 | 45.94 | 46.19 | 45.94 | 46.15 | 2,048,578 | +0.17(+0.37%) |
Feb 13, 2024 | 46.05 | 46.07 | 45.94 | 45.98 | 1,376,592 | -0.32(-0.68%) |
Feb 12, 2024 | 46.16 | 46.30 | 46.16 | 46.29 | 376,000 | +0.18(+0.39%) |
Feb 09, 2024 | 46.16 | 46.18 | 46.12 | 46.12 | 285,110 | -0.01(-0.02%) |
Feb 08, 2024 | 46.17 | 46.17 | 46.07 | 46.13 | 526,353 | -0.03(-0.06%) |
Feb 07, 2024 | 46.16 | 46.20 | 46.08 | 46.16 | 866,954 | -0.01(-0.02%) |
Feb 06, 2024 | 46.07 | 46.21 | 46.01 | 46.17 | 667,410 | +0.14(+0.30%) |
Feb 05, 2024 | 46.24 | 46.24 | 46.02 | 46.03 | 682,347 | -0.35(-0.75%) |
Feb 02, 2024 | 46.37 | 46.38 | 46.24 | 46.37 | 1,347,509 | -0.20(-0.43%) |
Feb 01, 2024 | 46.53 | 46.63 | 46.45 | 46.57 | 694,267 | +0.24(+0.52%) |
Jan 31, 2024 | 46.29 | 46.44 | 46.25 | 46.33 | 1,511,643 | +0.15(+0.32%) |
Jan 30, 2024 | 46.20 | 46.23 | 46.13 | 46.18 | 584,491 | +0.11(+0.24%) |
Jan 29, 2024 | 45.94 | 46.14 | 45.94 | 46.07 | 605,995 | +0.13(+0.28%) |
Jan 26, 2024 | 46.04 | 46.04 | 45.92 | 45.94 | 407,227 | -0.05(-0.11%) |
Jan 25, 2024 | 46.04 | 46.06 | 45.92 | 45.99 | 882,119 | +0.11(+0.24%) |
Jan 24, 2024 | 46.03 | 46.03 | 45.85 | 45.88 | 359,212 | +0.00(+0.00%) |
Jan 23, 2024 | 45.86 | 45.92 | 45.85 | 45.88 | 633,911 | -0.07(-0.15%) |
Jan 22, 2024 | 45.98 | 46.06 | 45.95 | 45.95 | 514,311 | +0.00(+0.00%) |
Jan 19, 2024 | 46.15 | 46.15 | 45.90 | 45.95 | 645,634 | -0.11(-0.24%) |
Jan 18, 2024 | 46.20 | 46.21 | 46.01 | 46.06 | 1,358,138 | -0.08(-0.17%) |
Jan 17, 2024 | 46.30 | 46.30 | 46.14 | 46.14 | 820,698 | -0.20(-0.43%) |
Jan 16, 2024 | 46.38 | 46.42 | 46.30 | 46.34 | 1,180,979 | -0.16(-0.34%) |
Jan 12, 2024 | 46.58 | 46.58 | 46.43 | 46.50 | 819,567 | +0.05(+0.11%) |
Jan 11, 2024 | 46.36 | 46.50 | 46.34 | 46.45 | 1,226,897 | +0.09(+0.19%) |
Jan 10, 2024 | 46.52 | 46.52 | 46.36 | 46.36 | 1,183,328 | -0.13(-0.28%) |
Jan 09, 2024 | 46.47 | 46.56 | 46.46 | 46.49 | 515,999 | +0.01(+0.02%) |
Jan 08, 2024 | 46.40 | 46.57 | 46.40 | 46.48 | 1,979,678 | +0.11(+0.23%) |
Jan 05, 2024 | 46.32 | 46.47 | 46.32 | 46.37 | 626,680 | -0.11(-0.23%) |
Jan 04, 2024 | 46.42 | 46.48 | 46.35 | 46.48 | 900,345 | -0.03(-0.06%) |
Jan 03, 2024 | 46.33 | 46.52 | 46.31 | 46.51 | 1,046,528 | +0.10(+0.21%) |
Jan 02, 2024 | 46.50 | 46.50 | 46.38 | 46.41 | 1,112,198 | -0.03(-0.06%) |
Dec 29, 2023 | 46.52 | 46.52 | 46.43 | 46.44 | 407,406 | -0.02(-0.04%) |
Dec 28, 2023 | 46.44 | 46.51 | 46.40 | 46.46 | 335,700 | -0.10(-0.21%) |
Dec 27, 2023 | 46.48 | 46.61 | 46.48 | 46.56 | 567,832 | +0.14(+0.30%) |
Dec 26, 2023 | 46.35 | 46.44 | 46.34 | 46.42 | 289,461 | +0.07(+0.15%) |
Dec 22, 2023 | 46.40 | 46.46 | 46.34 | 46.35 | 607,262 | +0.01(+0.02%) |
Dec 21, 2023 | 46.52 | 46.52 | 46.34 | 46.34 | 331,735 | -0.07(-0.15%) |
Dec 20, 2023 | 46.30 | 46.43 | 46.24 | 46.41 | 447,583 | +0.16(+0.34%) |
Dec 19, 2023 | 46.24 | 46.41 | 46.22 | 46.25 | 416,430 | +0.07(+0.15%) |
Dec 18, 2023 | 46.16 | 46.22 | 46.15 | 46.18 | 806,861 | -0.07(-0.15%) |
Dec 15, 2023 | 46.23 | 46.34 | 46.19 | 46.25 | 774,958 | -0.02(-0.04%) |
Dec 14, 2023 | 46.15 | 46.27 | 45.96 | 46.27 | 1,064,773 | +0.40(+0.88%) |
Dec 13, 2023 | 45.68 | 45.91 | 45.58 | 45.87 | 1,321,216 | +0.30(+0.65%) |
Dec 12, 2023 | 45.65 | 45.65 | 45.54 | 45.57 | 547,408 | +0.00(+0.00%) |
Dec 11, 2023 | 45.55 | 45.62 | 45.48 | 45.57 | 980,794 | +0.04(+0.09%) |
Dec 08, 2023 | 45.49 | 45.76 | 45.45 | 45.53 | 1,062,719 | -0.09(-0.19%) |
Dec 07, 2023 | 45.60 | 45.67 | 45.53 | 45.62 | 599,472 | +0.07(+0.15%) |
Dec 06, 2023 | 45.45 | 45.62 | 45.45 | 45.55 | 665,975 | +0.06(+0.13%) |
Dec 05, 2023 | 45.51 | 45.54 | 45.41 | 45.49 | 815,338 | +0.14(+0.30%) |
Dec 04, 2023 | 45.42 | 45.42 | 45.25 | 45.35 | 586,638 | -0.03(-0.07%) |
Dec 01, 2023 | 45.17 | 45.46 | 45.16 | 45.38 | 616,096 | +0.19(+0.41%) |
Nov 30, 2023 | 45.18 | 45.20 | 45.03 | 45.20 | 1,247,760 | +0.08(+0.17%) |
Nov 29, 2023 | 44.93 | 45.18 | 44.93 | 45.12 | 766,794 | +0.29(+0.64%) |
Nov 28, 2023 | 44.67 | 44.83 | 44.67 | 44.83 | 493,027 | +0.19(+0.42%) |
Nov 27, 2023 | 44.56 | 44.70 | 44.55 | 44.65 | 870,119 | +0.19(+0.42%) |
Nov 24, 2023 | 44.43 | 44.52 | 44.41 | 44.46 | 407,415 | -0.11(-0.24%) |
Nov 22, 2023 | 44.51 | 44.59 | 44.46 | 44.57 | 506,406 | +0.09(+0.20%) |
Nov 21, 2023 | 44.41 | 44.49 | 44.40 | 44.48 | 1,190,015 | +0.06(+0.13%) |
Nov 20, 2023 | 44.19 | 44.43 | 44.19 | 44.42 | 1,120,732 | +0.21(+0.47%) |
Nov 17, 2023 | 44.32 | 44.34 | 44.15 | 44.21 | 658,401 | +0.10(+0.22%) |
Nov 16, 2023 | 44.16 | 44.23 | 44.07 | 44.12 | 1,229,552 | +0.11(+0.25%) |
Nov 15, 2023 | 43.98 | 44.10 | 43.93 | 44.01 | 820,794 | -0.10(-0.22%) |
Nov 14, 2023 | 44.15 | 44.17 | 44.01 | 44.11 | 1,124,643 | +0.36(+0.83%) |
Nov 13, 2023 | 43.57 | 43.76 | 43.51 | 43.74 | 1,659,973 | +0.12(+0.27%) |
Nov 10, 2023 | 43.56 | 43.66 | 43.55 | 43.62 | 1,423,959 | +0.17(+0.38%) |
Nov 09, 2023 | 43.75 | 43.75 | 43.42 | 43.46 | 855,093 | -0.07(-0.16%) |
Nov 08, 2023 | 43.52 | 43.68 | 43.50 | 43.53 | 1,357,339 | +0.12(+0.27%) |
Nov 07, 2023 | 43.33 | 43.50 | 43.33 | 43.41 | 1,378,411 | +0.20(+0.46%) |
Nov 06, 2023 | 43.32 | 43.32 | 43.08 | 43.21 | 2,055,923 | -0.02(-0.05%) |
Nov 03, 2023 | 43.28 | 43.44 | 43.22 | 43.23 | 1,476,795 | +0.35(+0.83%) |
Nov 02, 2023 | 42.69 | 42.96 | 42.69 | 42.88 | 2,053,032 | +0.33(+0.79%) |