Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 05, 2024 | 47.48 | 47.57 | 47.45 | 47.57 | 14,573 | +0.07(+0.15%) |
Jun 04, 2024 | 47.42 | 47.52 | 47.42 | 47.49 | 16,669 | +0.12(+0.26%) |
Jun 03, 2024 | 47.26 | 47.38 | 47.26 | 47.37 | 17,958 | +0.14(+0.30%) |
May 31, 2024 | 47.14 | 47.23 | 47.14 | 47.23 | 26,255 | +0.16(+0.34%) |
May 30, 2024 | 47.06 | 47.07 | 47.02 | 47.07 | 71,697 | +0.11(+0.24%) |
May 29, 2024 | 46.97 | 46.99 | 46.91 | 46.96 | 41,519 | -0.09(-0.18%) |
May 28, 2024 | 47.15 | 47.15 | 47.03 | 47.04 | 90,734 | -0.12(-0.26%) |
May 24, 2024 | 47.12 | 47.17 | 47.12 | 47.16 | 14,911 | +0.05(+0.11%) |
May 23, 2024 | 47.21 | 47.21 | 47.07 | 47.11 | 69,394 | -0.11(-0.24%) |
May 22, 2024 | 47.21 | 47.26 | 47.21 | 47.22 | 24,857 | -0.05(-0.12%) |
May 21, 2024 | 47.29 | 47.29 | 47.24 | 47.28 | 48,403 | +0.04(+0.09%) |
May 20, 2024 | 47.24 | 47.24 | 47.22 | 47.23 | 15,572 | -0.01(-0.02%) |
May 17, 2024 | 47.22 | 47.26 | 47.21 | 47.24 | 47,560 | -0.01(-0.02%) |
May 16, 2024 | 47.33 | 47.33 | 47.25 | 47.25 | 32,653 | -0.07(-0.14%) |
May 15, 2024 | 47.28 | 47.34 | 47.25 | 47.32 | 14,732 | +0.22(+0.47%) |
May 14, 2024 | 47.12 | 47.14 | 47.08 | 47.10 | 31,420 | +0.09(+0.19%) |
May 13, 2024 | 47.10 | 47.10 | 47.01 | 47.01 | 17,772 | -0.01(-0.02%) |
May 10, 2024 | 47.03 | 47.03 | 46.98 | 47.02 | 12,464 | -0.03(-0.06%) |
May 09, 2024 | 47.02 | 47.11 | 47.02 | 47.05 | 10,405 | -0.05(-0.11%) |
May 08, 2024 | 47.01 | 47.10 | 47.01 | 47.10 | 11,612 | -0.00(-0.01%) |
May 07, 2024 | 47.12 | 47.17 | 47.09 | 47.11 | 15,635 | +0.02(+0.05%) |
May 06, 2024 | 47.09 | 47.10 | 47.06 | 47.08 | 15,891 | +0.00(+0.00%) |
May 03, 2024 | 47.06 | 47.09 | 46.96 | 47.08 | 88,972 | +0.22(+0.48%) |
May 02, 2024 | 46.67 | 46.87 | 46.67 | 46.86 | 25,883 | +0.18(+0.39%) |
May 01, 2024 | 46.56 | 46.75 | 46.56 | 46.67 | 10,301 | +0.14(+0.30%) |
Apr 30, 2024 | 46.60 | 46.61 | 46.54 | 46.54 | 12,005 | -0.14(-0.30%) |
Apr 29, 2024 | 46.67 | 46.72 | 46.61 | 46.68 | 19,535 | +0.11(+0.24%) |
Apr 26, 2024 | 46.56 | 46.57 | 46.55 | 46.57 | 11,133 | +0.08(+0.17%) |
Apr 25, 2024 | 46.40 | 46.51 | 46.37 | 46.48 | 13,252 | -0.06(-0.14%) |
Apr 24, 2024 | 46.58 | 46.58 | 46.50 | 46.55 | 33,283 | -0.06(-0.13%) |
Apr 23, 2024 | 46.61 | 46.68 | 46.61 | 46.61 | 33,849 | +0.06(+0.13%) |
Apr 22, 2024 | 46.46 | 46.57 | 46.46 | 46.55 | 10,072 | +0.06(+0.13%) |
Apr 19, 2024 | 46.47 | 46.50 | 46.44 | 46.49 | 182,076 | +0.05(+0.12%) |
Apr 18, 2024 | 46.52 | 46.52 | 46.38 | 46.43 | 10,820 | -0.09(-0.19%) |
Apr 17, 2024 | 46.50 | 46.70 | 46.44 | 46.52 | 31,669 | +0.16(+0.35%) |
Apr 16, 2024 | 46.36 | 46.41 | 46.29 | 46.36 | 126,363 | -0.09(-0.19%) |
Apr 15, 2024 | 46.70 | 46.70 | 46.43 | 46.45 | 23,511 | -0.25(-0.53%) |
Apr 12, 2024 | 46.66 | 46.74 | 46.65 | 46.70 | 19,099 | +0.11(+0.24%) |
Apr 11, 2024 | 46.68 | 46.68 | 46.54 | 46.58 | 218,532 | -0.01(-0.03%) |
Apr 10, 2024 | 46.76 | 46.76 | 46.58 | 46.60 | 37,649 | -0.43(-0.92%) |
Apr 09, 2024 | 47.02 | 47.05 | 46.96 | 47.03 | 24,393 | +0.11(+0.24%) |
Apr 08, 2024 | 46.92 | 46.95 | 46.89 | 46.92 | 24,012 | -0.04(-0.08%) |
Apr 05, 2024 | 47.00 | 47.01 | 46.95 | 46.95 | 158,618 | -0.09(-0.20%) |
Apr 04, 2024 | 47.02 | 47.07 | 46.99 | 47.05 | 20,180 | +0.02(+0.05%) |
Apr 03, 2024 | 46.92 | 47.16 | 46.90 | 47.02 | 122,936 | +0.04(+0.08%) |
Apr 02, 2024 | 46.89 | 46.99 | 46.89 | 46.99 | 120,017 | +0.00(+0.00%) |
Apr 01, 2024 | 47.13 | 47.13 | 46.94 | 46.99 | 63,958 | -0.21(-0.44%) |
Mar 28, 2024 | 47.19 | 47.23 | 47.14 | 47.19 | 35,839 | -0.02(-0.05%) |
Mar 27, 2024 | 47.17 | 47.24 | 47.12 | 47.22 | 24,029 | +0.13(+0.27%) |
Mar 26, 2024 | 47.12 | 47.12 | 47.04 | 47.09 | 22,045 | +0.00(+0.00%) |
Mar 25, 2024 | 47.16 | 47.16 | 47.05 | 47.09 | 11,114 | -0.07(-0.16%) |
Mar 22, 2024 | 47.19 | 47.20 | 47.13 | 47.16 | 27,618 | +0.09(+0.19%) |
Mar 21, 2024 | 47.04 | 47.22 | 47.02 | 47.07 | 16,555 | +0.03(+0.06%) |
Mar 20, 2024 | 46.93 | 47.07 | 46.91 | 47.04 | 12,355 | +0.10(+0.21%) |
Mar 19, 2024 | 46.93 | 47.00 | 46.90 | 46.95 | 19,551 | +0.09(+0.20%) |
Mar 18, 2024 | 46.86 | 46.89 | 46.81 | 46.85 | 10,489 | -0.01(-0.01%) |
Mar 15, 2024 | 46.88 | 46.90 | 46.83 | 46.86 | 13,982 | -0.01(-0.02%) |
Mar 14, 2024 | 46.99 | 46.99 | 46.87 | 46.87 | 17,020 | -0.18(-0.39%) |
Mar 13, 2024 | 47.03 | 47.09 | 47.00 | 47.05 | 18,763 | +0.01(+0.01%) |
Mar 12, 2024 | 47.09 | 47.11 | 47.02 | 47.04 | 7,580 | -0.10(-0.21%) |
Mar 11, 2024 | 47.17 | 47.17 | 47.10 | 47.14 | 33,280 | -0.06(-0.13%) |
Mar 08, 2024 | 47.17 | 47.22 | 47.12 | 47.20 | 40,150 | +0.10(+0.20%) |
Mar 07, 2024 | 47.05 | 47.11 | 47.02 | 47.11 | 17,699 | +0.08(+0.18%) |
Mar 06, 2024 | 47.02 | 47.03 | 46.99 | 47.03 | 9,788 | +0.09(+0.19%) |
Mar 05, 2024 | 46.94 | 46.97 | 46.90 | 46.94 | 20,767 | +0.11(+0.23%) |
Mar 04, 2024 | 46.86 | 46.86 | 46.81 | 46.83 | 23,500 | -0.07(-0.14%) |
Mar 01, 2024 | 46.71 | 46.92 | 46.63 | 46.90 | 47,967 | +0.18(+0.38%) |
Feb 29, 2024 | 46.73 | 46.76 | 46.71 | 46.72 | 14,447 | +0.01(+0.01%) |
Feb 28, 2024 | 46.70 | 46.73 | 46.64 | 46.71 | 24,342 | +0.04(+0.08%) |
Feb 27, 2024 | 46.67 | 46.73 | 46.64 | 46.68 | 14,117 | -0.02(-0.04%) |
Feb 26, 2024 | 46.73 | 46.73 | 46.65 | 46.70 | 18,713 | -0.05(-0.11%) |
Feb 23, 2024 | 46.69 | 46.76 | 46.67 | 46.74 | 30,244 | +0.05(+0.11%) |
Feb 22, 2024 | 46.74 | 46.74 | 46.67 | 46.70 | 247,984 | -0.02(-0.04%) |
Feb 21, 2024 | 46.77 | 46.77 | 46.67 | 46.72 | 15,662 | -0.03(-0.06%) |
Feb 20, 2024 | 46.74 | 46.80 | 46.73 | 46.74 | 17,477 | +0.06(+0.13%) |
Feb 16, 2024 | 46.71 | 46.71 | 46.61 | 46.69 | 13,081 | -0.10(-0.21%) |
Feb 15, 2024 | 46.77 | 46.79 | 46.70 | 46.78 | 17,744 | +0.08(+0.17%) |
Feb 14, 2024 | 46.57 | 46.71 | 46.57 | 46.71 | 10,824 | +0.14(+0.30%) |
Feb 13, 2024 | 46.62 | 46.63 | 46.51 | 46.57 | 43,316 | -0.28(-0.59%) |
Feb 12, 2024 | 46.79 | 46.85 | 46.77 | 46.84 | 15,001 | +0.06(+0.13%) |
Feb 09, 2024 | 46.73 | 46.80 | 46.73 | 46.78 | 16,056 | -0.03(-0.06%) |
Feb 08, 2024 | 46.90 | 46.90 | 46.78 | 46.81 | 21,207 | -0.11(-0.23%) |
Feb 07, 2024 | 46.92 | 47.01 | 46.89 | 46.92 | 17,157 | -0.03(-0.07%) |
Feb 06, 2024 | 46.84 | 47.00 | 46.84 | 46.96 | 12,979 | +0.14(+0.30%) |
Feb 05, 2024 | 46.85 | 46.86 | 46.78 | 46.81 | 23,404 | -0.19(-0.40%) |
Feb 02, 2024 | 46.95 | 47.03 | 46.90 | 47.00 | 18,818 | -0.32(-0.69%) |
Feb 01, 2024 | 47.24 | 47.33 | 47.19 | 47.33 | 77,963 | +0.23(+0.48%) |
Jan 31, 2024 | 47.16 | 47.22 | 47.05 | 47.10 | 107,549 | +0.13(+0.28%) |
Jan 30, 2024 | 47.01 | 47.01 | 46.89 | 46.97 | 170,627 | +0.00(+0.00%) |
Jan 29, 2024 | 46.93 | 47.01 | 46.91 | 46.97 | 47,969 | +0.12(+0.25%) |
Jan 26, 2024 | 46.93 | 46.93 | 46.82 | 46.85 | 12,223 | -0.07(-0.15%) |
Jan 25, 2024 | 46.84 | 46.92 | 46.78 | 46.92 | 21,857 | +0.18(+0.38%) |
Jan 24, 2024 | 46.89 | 46.90 | 46.73 | 46.74 | 141,233 | -0.06(-0.13%) |
Jan 23, 2024 | 46.80 | 46.80 | 46.68 | 46.80 | 15,885 | -0.05(-0.10%) |
Jan 22, 2024 | 46.84 | 46.88 | 46.78 | 46.85 | 13,405 | +0.08(+0.17%) |
Jan 19, 2024 | 46.70 | 46.77 | 46.65 | 46.77 | 8,839 | +0.00(+0.00%) |
Jan 18, 2024 | 46.77 | 46.81 | 46.72 | 46.77 | 16,442 | +0.05(+0.10%) |
Jan 17, 2024 | 46.69 | 46.78 | 46.65 | 46.72 | 20,422 | -0.16(-0.33%) |
Jan 16, 2024 | 46.95 | 47.02 | 46.83 | 46.88 | 19,459 | -0.21(-0.44%) |
Jan 12, 2024 | 47.06 | 47.11 | 46.98 | 47.09 | 63,652 | +0.10(+0.21%) |
Jan 11, 2024 | 46.77 | 46.99 | 46.77 | 46.99 | 35,723 | +0.23(+0.49%) |
Jan 10, 2024 | 46.84 | 46.86 | 46.76 | 46.76 | 16,951 | -0.04(-0.09%) |
Jan 09, 2024 | 46.72 | 46.82 | 46.70 | 46.80 | 10,886 | +0.04(+0.09%) |
Jan 08, 2024 | 46.63 | 46.81 | 46.63 | 46.76 | 11,170 | +0.15(+0.31%) |
Jan 05, 2024 | 46.63 | 46.81 | 46.57 | 46.61 | 8,278 | -0.07(-0.15%) |
Jan 04, 2024 | 46.68 | 46.74 | 46.62 | 46.68 | 28,375 | -0.09(-0.19%) |
Jan 03, 2024 | 46.69 | 46.83 | 46.64 | 46.77 | 12,756 | -0.04(-0.09%) |
Jan 02, 2024 | 46.84 | 46.87 | 46.78 | 46.82 | 12,635 | -0.19(-0.40%) |
Dec 29, 2023 | 46.96 | 47.04 | 46.96 | 47.00 | 15,202 | -0.01(-0.03%) |
Dec 28, 2023 | 47.09 | 47.09 | 46.99 | 47.01 | 28,677 | -0.06(-0.13%) |
Dec 27, 2023 | 46.92 | 47.10 | 46.92 | 47.08 | 18,799 | +0.23(+0.49%) |
Dec 26, 2023 | 46.93 | 46.93 | 46.79 | 46.84 | 10,113 | +0.00(+0.01%) |
Dec 22, 2023 | 46.86 | 46.88 | 46.78 | 46.84 | 53,457 | +0.03(+0.05%) |
Dec 21, 2023 | 46.95 | 46.95 | 46.77 | 46.81 | 9,558 | +0.03(+0.06%) |
Dec 20, 2023 | 46.76 | 46.82 | 46.67 | 46.79 | 28,554 | +0.12(+0.26%) |
Dec 19, 2023 | 46.68 | 46.72 | 46.65 | 46.66 | 33,039 | +0.07(+0.15%) |
Dec 18, 2023 | 46.65 | 46.65 | 46.58 | 46.59 | 27,268 | +0.01(+0.02%) |
Dec 15, 2023 | 46.70 | 46.73 | 46.58 | 46.59 | 108,051 | -0.12(-0.26%) |
Dec 14, 2023 | 46.66 | 46.82 | 46.65 | 46.71 | 198,839 | +0.21(+0.45%) |
Dec 13, 2023 | 46.09 | 46.54 | 46.09 | 46.50 | 22,515 | +0.49(+1.07%) |
Dec 12, 2023 | 46.01 | 46.03 | 45.89 | 46.01 | 42,517 | +0.11(+0.25%) |
Dec 11, 2023 | 45.84 | 45.91 | 45.82 | 45.89 | 16,628 | +0.02(+0.04%) |
Dec 08, 2023 | 45.89 | 45.97 | 45.87 | 45.87 | 22,542 | -0.19(-0.40%) |
Dec 07, 2023 | 46.04 | 46.11 | 46.02 | 46.06 | 13,202 | +0.07(+0.16%) |
Dec 06, 2023 | 46.01 | 46.05 | 45.97 | 45.99 | 35,016 | +0.02(+0.05%) |
Dec 05, 2023 | 45.94 | 46.02 | 45.91 | 45.96 | 175,884 | +0.12(+0.26%) |
Dec 04, 2023 | 45.83 | 45.88 | 45.75 | 45.84 | 19,592 | -0.10(-0.21%) |
Dec 01, 2023 | 45.76 | 45.97 | 45.75 | 45.94 | 10,067 | +0.28(+0.62%) |
Nov 30, 2023 | 45.66 | 45.71 | 45.59 | 45.66 | 20,204 | -0.12(-0.26%) |
Nov 29, 2023 | 45.70 | 45.78 | 45.64 | 45.78 | 27,451 | +0.20(+0.44%) |
Nov 28, 2023 | 45.41 | 45.58 | 45.41 | 45.58 | 25,217 | +0.15(+0.32%) |
Nov 27, 2023 | 45.37 | 45.44 | 45.31 | 45.43 | 20,808 | +0.15(+0.34%) |
Nov 24, 2023 | 45.27 | 45.28 | 45.26 | 45.28 | 5,702 | -0.06(-0.13%) |
Nov 22, 2023 | 45.38 | 45.38 | 45.25 | 45.34 | 38,804 | +0.03(+0.07%) |
Nov 21, 2023 | 45.27 | 45.32 | 45.25 | 45.30 | 51,936 | +0.09(+0.19%) |
Nov 20, 2023 | 45.21 | 45.23 | 45.15 | 45.22 | 77,116 | +0.02(+0.05%) |
Nov 17, 2023 | 45.24 | 45.24 | 45.13 | 45.20 | 21,063 | +0.04(+0.09%) |
Nov 16, 2023 | 45.10 | 45.17 | 45.10 | 45.16 | 26,237 | +0.17(+0.37%) |
Nov 15, 2023 | 44.98 | 45.00 | 44.92 | 44.99 | 30,970 | -0.11(-0.25%) |
Nov 14, 2023 | 45.04 | 45.13 | 45.02 | 45.10 | 17,444 | +0.44(+0.98%) |
Nov 13, 2023 | 44.56 | 44.67 | 44.56 | 44.66 | 14,879 | +0.05(+0.11%) |
Nov 10, 2023 | 44.67 | 44.68 | 44.59 | 44.61 | 14,246 | +0.06(+0.14%) |
Nov 09, 2023 | 44.76 | 44.76 | 44.52 | 44.55 | 15,112 | -0.21(-0.46%) |
Nov 08, 2023 | 44.77 | 44.79 | 44.73 | 44.76 | 21,005 | +0.04(+0.10%) |
Nov 07, 2023 | 44.59 | 44.75 | 44.59 | 44.71 | 23,899 | +0.15(+0.34%) |
Nov 06, 2023 | 44.63 | 44.63 | 44.53 | 44.56 | 10,629 | -0.16(-0.35%) |
Nov 03, 2023 | 44.78 | 44.84 | 44.69 | 44.72 | 32,628 | +0.22(+0.50%) |
Nov 02, 2023 | 44.49 | 44.51 | 44.43 | 44.49 | 18,364 | +0.18(+0.40%) |