Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 46.85 | 46.95 | 46.72 | 46.73 | 407,235 | +0.24(+0.52%) |
Jun 11, 2024 | 46.40 | 46.52 | 46.34 | 46.49 | 388,369 | +0.15(+0.32%) |
Jun 10, 2024 | 46.35 | 46.35 | 46.28 | 46.34 | 244,221 | -0.08(-0.17%) |
Jun 07, 2024 | 46.46 | 46.47 | 46.39 | 46.42 | 211,386 | -0.36(-0.77%) |
Jun 06, 2024 | 46.73 | 46.80 | 46.70 | 46.78 | 600,233 | +0.00(+0.00%) |
Jun 05, 2024 | 46.70 | 46.79 | 46.59 | 46.78 | 187,432 | +0.11(+0.24%) |
Jun 04, 2024 | 46.59 | 46.70 | 46.55 | 46.67 | 159,266 | +0.22(+0.47%) |
Jun 03, 2024 | 46.27 | 46.48 | 46.27 | 46.45 | 171,604 | +0.24(+0.52%) |
May 31, 2024 | 46.18 | 46.24 | 46.15 | 46.21 | 153,862 | +0.16(+0.35%) |
May 30, 2024 | 45.98 | 46.07 | 45.96 | 46.05 | 171,205 | +0.19(+0.41%) |
May 29, 2024 | 45.92 | 45.92 | 45.77 | 45.86 | 257,605 | -0.17(-0.37%) |
May 28, 2024 | 46.27 | 46.27 | 46.01 | 46.03 | 294,417 | -0.23(-0.50%) |
May 24, 2024 | 46.17 | 46.26 | 46.14 | 46.26 | 195,355 | +0.10(+0.22%) |
May 23, 2024 | 46.34 | 46.34 | 46.13 | 46.16 | 189,081 | -0.18(-0.39%) |
May 22, 2024 | 46.28 | 46.37 | 46.27 | 46.34 | 828,015 | -0.04(-0.09%) |
May 21, 2024 | 46.37 | 46.41 | 46.35 | 46.38 | 162,955 | +0.09(+0.19%) |
May 20, 2024 | 46.29 | 46.32 | 46.27 | 46.29 | 106,007 | -0.05(-0.11%) |
May 17, 2024 | 46.40 | 46.43 | 46.32 | 46.34 | 179,100 | -0.11(-0.24%) |
May 16, 2024 | 46.56 | 46.56 | 46.44 | 46.45 | 206,627 | -0.07(-0.15%) |
May 15, 2024 | 46.50 | 46.56 | 46.43 | 46.52 | 141,226 | +0.28(+0.60%) |
May 14, 2024 | 46.21 | 46.26 | 46.16 | 46.24 | 147,984 | +0.15(+0.32%) |
May 13, 2024 | 46.17 | 46.18 | 46.09 | 46.09 | 114,360 | +0.02(+0.04%) |
May 10, 2024 | 46.10 | 46.11 | 46.03 | 46.07 | 195,119 | -0.10(-0.22%) |
May 09, 2024 | 46.04 | 46.22 | 46.04 | 46.17 | 243,583 | +0.08(+0.17%) |
May 08, 2024 | 46.11 | 46.12 | 46.07 | 46.09 | 399,216 | -0.08(-0.17%) |
May 07, 2024 | 46.21 | 46.27 | 46.14 | 46.17 | 182,241 | +0.10(+0.22%) |
May 06, 2024 | 46.04 | 46.12 | 46.02 | 46.07 | 356,225 | +0.05(+0.11%) |
May 03, 2024 | 46.08 | 46.17 | 45.92 | 46.02 | 298,294 | +0.21(+0.46%) |
May 02, 2024 | 45.62 | 45.82 | 45.57 | 45.81 | 254,351 | +0.21(+0.46%) |
May 01, 2024 | 45.53 | 45.74 | 45.49 | 45.60 | 255,736 | +0.17(+0.37%) |
Apr 30, 2024 | 45.49 | 45.57 | 45.41 | 45.43 | 292,783 | -0.20(-0.44%) |
Apr 29, 2024 | 45.57 | 45.66 | 45.55 | 45.63 | 200,240 | +0.13(+0.28%) |
Apr 26, 2024 | 45.46 | 45.55 | 45.46 | 45.50 | 248,285 | +0.15(+0.33%) |
Apr 25, 2024 | 45.30 | 45.40 | 45.25 | 45.35 | 310,324 | -0.18(-0.39%) |
Apr 24, 2024 | 45.56 | 45.56 | 45.43 | 45.53 | 202,501 | -0.12(-0.26%) |
Apr 23, 2024 | 45.50 | 45.74 | 45.49 | 45.65 | 156,586 | +0.11(+0.24%) |
Apr 22, 2024 | 45.50 | 45.59 | 45.50 | 45.54 | 148,637 | +0.02(+0.04%) |
Apr 19, 2024 | 45.55 | 45.57 | 45.50 | 45.52 | 152,345 | +0.02(+0.04%) |
Apr 18, 2024 | 45.60 | 45.61 | 45.44 | 45.50 | 197,637 | -0.11(-0.24%) |
Apr 17, 2024 | 45.52 | 45.62 | 45.46 | 45.61 | 252,676 | +0.22(+0.48%) |
Apr 16, 2024 | 45.33 | 45.42 | 45.31 | 45.39 | 143,913 | -0.12(-0.26%) |
Apr 15, 2024 | 45.60 | 45.60 | 45.44 | 45.51 | 262,625 | -0.31(-0.67%) |
Apr 12, 2024 | 45.85 | 45.91 | 45.80 | 45.82 | 218,780 | +0.12(+0.26%) |
Apr 11, 2024 | 45.82 | 45.82 | 45.62 | 45.70 | 235,232 | -0.01(-0.02%) |
Apr 10, 2024 | 45.93 | 45.94 | 45.70 | 45.71 | 272,135 | -0.53(-1.14%) |
Apr 09, 2024 | 46.23 | 46.29 | 46.22 | 46.24 | 156,930 | +0.13(+0.28%) |
Apr 08, 2024 | 46.13 | 46.14 | 46.06 | 46.11 | 361,203 | -0.02(-0.04%) |
Apr 05, 2024 | 46.19 | 46.28 | 46.13 | 46.13 | 170,699 | -0.23(-0.49%) |
Apr 04, 2024 | 46.33 | 46.37 | 46.26 | 46.36 | 236,864 | +0.10(+0.21%) |
Apr 03, 2024 | 46.09 | 46.27 | 46.06 | 46.26 | 255,525 | +0.01(+0.02%) |
Apr 02, 2024 | 46.14 | 46.25 | 46.08 | 46.25 | 296,059 | -0.04(-0.09%) |
Apr 01, 2024 | 46.44 | 46.44 | 46.24 | 46.29 | 431,432 | -0.32(-0.68%) |
Mar 28, 2024 | 46.62 | 46.66 | 46.55 | 46.60 | 387,651 | -0.06(-0.13%) |
Mar 27, 2024 | 46.53 | 46.66 | 46.53 | 46.66 | 185,058 | +0.16(+0.34%) |
Mar 26, 2024 | 46.45 | 46.50 | 46.41 | 46.50 | 229,128 | +0.03(+0.06%) |
Mar 25, 2024 | 46.50 | 46.51 | 46.43 | 46.47 | 347,464 | -0.05(-0.11%) |
Mar 22, 2024 | 46.57 | 46.57 | 46.50 | 46.52 | 142,145 | +0.13(+0.28%) |
Mar 21, 2024 | 46.45 | 46.47 | 46.35 | 46.40 | 209,216 | +0.03(+0.06%) |
Mar 20, 2024 | 46.29 | 46.52 | 46.23 | 46.37 | 240,668 | +0.10(+0.21%) |
Mar 19, 2024 | 46.23 | 46.30 | 46.21 | 46.27 | 301,048 | +0.11(+0.24%) |
Mar 18, 2024 | 46.19 | 46.21 | 46.12 | 46.16 | 184,890 | -0.06(-0.13%) |
Mar 15, 2024 | 46.20 | 46.23 | 46.16 | 46.22 | 313,870 | +0.01(+0.02%) |
Mar 14, 2024 | 46.39 | 46.39 | 46.20 | 46.21 | 1,661,664 | -0.31(-0.66%) |
Mar 13, 2024 | 46.55 | 46.60 | 46.51 | 46.51 | 158,560 | -0.10(-0.21%) |
Mar 12, 2024 | 46.64 | 46.66 | 46.55 | 46.61 | 163,495 | -0.10(-0.21%) |
Mar 11, 2024 | 46.77 | 46.78 | 46.70 | 46.71 | 148,223 | -0.09(-0.19%) |
Mar 08, 2024 | 46.79 | 46.86 | 46.75 | 46.80 | 219,952 | +0.09(+0.19%) |
Mar 07, 2024 | 46.75 | 46.76 | 46.62 | 46.71 | 164,408 | +0.07(+0.15%) |
Mar 06, 2024 | 46.62 | 46.72 | 46.60 | 46.64 | 276,940 | +0.08(+0.17%) |
Mar 05, 2024 | 46.48 | 46.58 | 46.45 | 46.56 | 235,046 | +0.26(+0.56%) |
Mar 04, 2024 | 46.30 | 46.37 | 46.29 | 46.31 | 278,093 | -0.09(-0.19%) |
Mar 01, 2024 | 46.16 | 46.43 | 46.08 | 46.40 | 199,573 | +0.17(+0.38%) |
Feb 29, 2024 | 46.22 | 46.30 | 46.18 | 46.22 | 221,021 | +0.08(+0.17%) |
Feb 28, 2024 | 46.02 | 46.14 | 46.02 | 46.14 | 202,754 | +0.14(+0.30%) |
Feb 27, 2024 | 46.08 | 46.13 | 46.00 | 46.00 | 213,308 | -0.10(-0.21%) |
Feb 26, 2024 | 46.16 | 46.16 | 46.01 | 46.10 | 248,084 | -0.09(-0.19%) |
Feb 23, 2024 | 46.00 | 46.22 | 46.00 | 46.19 | 175,135 | +0.20(+0.43%) |
Feb 22, 2024 | 45.95 | 46.04 | 45.95 | 45.99 | 268,709 | +0.04(+0.09%) |
Feb 21, 2024 | 46.14 | 46.15 | 45.96 | 45.96 | 186,030 | -0.24(-0.51%) |
Feb 20, 2024 | 46.12 | 46.21 | 46.08 | 46.19 | 208,884 | +0.11(+0.24%) |
Feb 16, 2024 | 46.02 | 46.09 | 45.99 | 46.08 | 369,825 | -0.18(-0.38%) |
Feb 15, 2024 | 46.25 | 46.28 | 46.14 | 46.26 | 1,126,201 | +0.16(+0.34%) |
Feb 14, 2024 | 45.94 | 46.12 | 45.94 | 46.10 | 279,131 | +0.16(+0.34%) |
Feb 13, 2024 | 46.02 | 46.26 | 45.91 | 45.95 | 394,333 | -0.38(-0.81%) |
Feb 12, 2024 | 46.38 | 46.40 | 46.29 | 46.32 | 328,578 | +0.00(+0.00%) |
Feb 09, 2024 | 46.26 | 46.34 | 46.26 | 46.32 | 177,624 | -0.04(-0.09%) |
Feb 08, 2024 | 46.41 | 46.43 | 46.33 | 46.36 | 186,893 | -0.11(-0.23%) |
Feb 07, 2024 | 46.52 | 46.65 | 46.47 | 46.47 | 229,941 | -0.13(-0.28%) |
Feb 06, 2024 | 46.41 | 46.60 | 46.41 | 46.60 | 224,091 | +0.26(+0.55%) |
Feb 05, 2024 | 46.47 | 46.51 | 46.30 | 46.34 | 260,167 | -0.40(-0.87%) |
Feb 02, 2024 | 46.76 | 46.82 | 46.65 | 46.75 | 352,604 | -0.38(-0.82%) |
Feb 01, 2024 | 47.09 | 47.27 | 47.04 | 47.13 | 183,195 | +0.27(+0.57%) |
Jan 31, 2024 | 46.88 | 46.98 | 46.76 | 46.86 | 277,551 | +0.17(+0.36%) |
Jan 30, 2024 | 46.67 | 46.72 | 46.53 | 46.70 | 195,817 | +0.08(+0.17%) |
Jan 29, 2024 | 46.54 | 46.64 | 46.50 | 46.62 | 213,178 | +0.21(+0.45%) |
Jan 26, 2024 | 46.46 | 46.49 | 46.38 | 46.41 | 252,355 | -0.10(-0.21%) |
Jan 25, 2024 | 46.44 | 46.51 | 46.39 | 46.51 | 671,558 | +0.23(+0.49%) |
Jan 24, 2024 | 46.52 | 46.53 | 46.25 | 46.28 | 710,421 | -0.11(-0.23%) |
Jan 23, 2024 | 46.36 | 46.40 | 46.31 | 46.39 | 214,787 | -0.06(-0.13%) |
Jan 22, 2024 | 46.49 | 46.56 | 46.45 | 46.45 | 200,293 | +0.08(+0.18%) |
Jan 19, 2024 | 46.35 | 46.38 | 46.24 | 46.37 | 260,728 | -0.01(-0.03%) |
Jan 18, 2024 | 46.45 | 46.51 | 46.34 | 46.38 | 171,234 | -0.15(-0.32%) |
Jan 17, 2024 | 46.49 | 46.53 | 46.37 | 46.53 | 197,839 | -0.05(-0.11%) |
Jan 16, 2024 | 46.76 | 46.78 | 46.51 | 46.58 | 279,797 | -0.31(-0.67%) |
Jan 12, 2024 | 46.90 | 47.01 | 46.84 | 46.89 | 227,589 | +0.10(+0.21%) |
Jan 11, 2024 | 46.65 | 46.84 | 46.57 | 46.79 | 336,009 | +0.24(+0.51%) |
Jan 10, 2024 | 46.72 | 46.75 | 46.53 | 46.56 | 419,635 | -0.03(-0.06%) |
Jan 09, 2024 | 46.57 | 46.68 | 46.57 | 46.59 | 240,729 | -0.06(-0.13%) |
Jan 08, 2024 | 46.52 | 46.71 | 46.49 | 46.65 | 380,332 | +0.17(+0.36%) |
Jan 05, 2024 | 46.42 | 46.70 | 46.41 | 46.48 | 540,102 | -0.11(-0.23%) |
Jan 04, 2024 | 46.55 | 46.64 | 46.52 | 46.59 | 337,917 | -0.20(-0.42%) |
Jan 03, 2024 | 46.58 | 46.80 | 46.52 | 46.78 | 523,292 | +0.04(+0.08%) |
Jan 02, 2024 | 46.75 | 46.82 | 46.73 | 46.75 | 666,702 | -0.24(-0.50%) |
Dec 29, 2023 | 46.96 | 47.08 | 46.94 | 46.98 | 362,902 | -0.09(-0.19%) |
Dec 28, 2023 | 47.09 | 47.17 | 47.01 | 47.07 | 400,538 | -0.10(-0.21%) |
Dec 27, 2023 | 47.03 | 47.20 | 46.99 | 47.17 | 347,044 | +0.28(+0.59%) |
Dec 26, 2023 | 46.81 | 46.90 | 46.80 | 46.89 | 271,343 | +0.08(+0.17%) |
Dec 22, 2023 | 46.89 | 46.90 | 46.77 | 46.81 | 318,187 | -0.06(-0.13%) |
Dec 21, 2023 | 46.93 | 46.97 | 46.78 | 46.87 | 210,098 | +0.01(+0.03%) |
Dec 20, 2023 | 46.80 | 46.88 | 46.72 | 46.86 | 228,701 | +0.14(+0.31%) |
Dec 19, 2023 | 46.67 | 46.76 | 46.66 | 46.72 | 217,476 | +0.08(+0.17%) |
Dec 18, 2023 | 46.62 | 46.65 | 46.58 | 46.64 | 531,295 | -0.06(-0.13%) |
Dec 15, 2023 | 46.74 | 46.81 | 46.68 | 46.70 | 376,755 | -0.10(-0.21%) |
Dec 14, 2023 | 46.69 | 46.88 | 46.68 | 46.79 | 286,621 | +0.38(+0.82%) |
Dec 13, 2023 | 45.94 | 46.45 | 45.93 | 46.42 | 224,957 | +0.60(+1.31%) |
Dec 12, 2023 | 45.71 | 45.86 | 45.70 | 45.82 | 256,534 | +0.11(+0.24%) |
Dec 11, 2023 | 45.67 | 45.75 | 45.58 | 45.71 | 383,988 | +0.02(+0.04%) |
Dec 08, 2023 | 45.76 | 45.83 | 45.66 | 45.69 | 631,841 | -0.27(-0.60%) |
Dec 07, 2023 | 45.92 | 46.06 | 45.89 | 45.96 | 246,314 | -0.02(-0.04%) |
Dec 06, 2023 | 45.90 | 46.02 | 45.86 | 45.98 | 883,381 | +0.20(+0.43%) |
Dec 05, 2023 | 45.68 | 45.86 | 45.68 | 45.79 | 561,370 | +0.23(+0.50%) |
Dec 04, 2023 | 45.53 | 45.64 | 45.46 | 45.56 | 339,406 | -0.15(-0.32%) |