Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 45.95 | 46.24 | 45.82 | 45.82 | 12,714 | -0.38(-0.83%) |
Jun 06, 2024 | 46.32 | 46.40 | 46.11 | 46.20 | 4,484 | -0.15(-0.32%) |
Jun 05, 2024 | 46.21 | 46.35 | 45.94 | 46.35 | 6,984 | +0.09(+0.20%) |
Jun 04, 2024 | 46.34 | 46.34 | 46.10 | 46.26 | 4,481 | -0.14(-0.30%) |
Jun 03, 2024 | 46.48 | 46.48 | 46.10 | 46.40 | 11,778 | -0.27(-0.58%) |
May 31, 2024 | 45.91 | 46.67 | 45.78 | 46.67 | 9,366 | +0.73(+1.59%) |
May 30, 2024 | 45.95 | 46.04 | 45.90 | 45.94 | 5,149 | -0.01(-0.01%) |
May 29, 2024 | 46.07 | 46.20 | 45.95 | 45.95 | 9,114 | -0.38(-0.83%) |
May 28, 2024 | 46.68 | 46.68 | 46.29 | 46.33 | 17,399 | -0.47(-1.00%) |
May 24, 2024 | 46.81 | 46.99 | 46.76 | 46.80 | 10,334 | +0.06(+0.12%) |
May 23, 2024 | 47.17 | 47.17 | 46.64 | 46.74 | 11,803 | -0.44(-0.94%) |
May 22, 2024 | 47.30 | 47.45 | 47.16 | 47.19 | 6,652 | -0.25(-0.52%) |
May 21, 2024 | 47.38 | 47.50 | 47.35 | 47.43 | 13,466 | +0.07(+0.15%) |
May 20, 2024 | 47.61 | 47.61 | 47.31 | 47.36 | 7,913 | -0.34(-0.72%) |
May 17, 2024 | 47.81 | 47.81 | 47.68 | 47.70 | 9,983 | -0.14(-0.28%) |
May 16, 2024 | 47.68 | 47.92 | 47.68 | 47.84 | 7,289 | +0.27(+0.56%) |
May 15, 2024 | 47.99 | 47.99 | 47.53 | 47.58 | 3,842 | -0.21(-0.45%) |
May 14, 2024 | 48.15 | 48.15 | 47.79 | 47.79 | 27,571 | -0.14(-0.30%) |
May 13, 2024 | 48.12 | 48.19 | 47.92 | 47.93 | 6,717 | -0.10(-0.21%) |
May 10, 2024 | 48.12 | 48.12 | 47.90 | 48.03 | 6,313 | +0.07(+0.15%) |
May 09, 2024 | 47.85 | 48.01 | 47.81 | 47.96 | 6,945 | +0.38(+0.80%) |
May 08, 2024 | 47.94 | 47.99 | 47.58 | 47.58 | 7,942 | -0.67(-1.39%) |
May 07, 2024 | 48.03 | 48.33 | 48.03 | 48.25 | 10,050 | +0.49(+1.03%) |
May 06, 2024 | 47.91 | 47.98 | 47.73 | 47.76 | 161,964 | -0.09(-0.20%) |
May 03, 2024 | 47.95 | 47.95 | 47.55 | 47.85 | 4,378 | +0.22(+0.47%) |
May 02, 2024 | 47.67 | 47.81 | 47.62 | 47.63 | 17,992 | +0.19(+0.40%) |
May 01, 2024 | 47.58 | 47.88 | 47.29 | 47.44 | 9,803 | -0.14(-0.30%) |
Apr 30, 2024 | 48.10 | 48.10 | 47.58 | 47.58 | 6,735 | -0.74(-1.54%) |
Apr 29, 2024 | 48.14 | 48.35 | 48.14 | 48.32 | 6,538 | +0.18(+0.37%) |
Apr 26, 2024 | 48.18 | 48.35 | 48.15 | 48.15 | 3,669 | +0.11(+0.22%) |
Apr 25, 2024 | 47.96 | 48.04 | 47.83 | 48.04 | 9,326 | -0.27(-0.55%) |
Apr 24, 2024 | 47.88 | 48.37 | 47.72 | 48.31 | 11,276 | +0.16(+0.33%) |
Apr 23, 2024 | 48.04 | 48.22 | 47.88 | 48.15 | 36,546 | +0.24(+0.49%) |
Apr 22, 2024 | 47.68 | 48.09 | 47.61 | 47.92 | 24,459 | +0.42(+0.88%) |
Apr 19, 2024 | 47.12 | 47.50 | 47.12 | 47.50 | 7,667 | +0.38(+0.80%) |
Apr 18, 2024 | 47.12 | 47.28 | 47.08 | 47.12 | 6,710 | +0.09(+0.20%) |
Apr 17, 2024 | 47.58 | 47.58 | 46.90 | 47.03 | 13,833 | -0.14(-0.31%) |
Apr 16, 2024 | 47.11 | 47.28 | 46.94 | 47.17 | 8,302 | +0.06(+0.13%) |
Apr 15, 2024 | 47.87 | 47.87 | 46.97 | 47.11 | 18,088 | -0.44(-0.93%) |
Apr 12, 2024 | 48.10 | 48.10 | 47.40 | 47.55 | 14,016 | -0.73(-1.51%) |
Apr 11, 2024 | 48.29 | 48.35 | 48.02 | 48.28 | 11,419 | +0.15(+0.31%) |
Apr 10, 2024 | 47.72 | 48.13 | 47.72 | 48.13 | 11,923 | -0.17(-0.34%) |
Apr 09, 2024 | 48.45 | 48.50 | 48.10 | 48.30 | 25,726 | -0.10(-0.22%) |
Apr 08, 2024 | 48.30 | 48.47 | 48.28 | 48.40 | 235,076 | +0.10(+0.20%) |
Apr 05, 2024 | 47.81 | 48.30 | 47.81 | 48.30 | 28,252 | +0.40(+0.84%) |
Apr 04, 2024 | 48.32 | 48.51 | 47.83 | 47.90 | 14,027 | -0.30(-0.62%) |
Apr 03, 2024 | 48.22 | 48.36 | 48.12 | 48.20 | 8,139 | -0.09(-0.19%) |
Apr 02, 2024 | 48.35 | 48.45 | 48.23 | 48.29 | 4,147 | -0.22(-0.45%) |
Apr 01, 2024 | 48.75 | 48.81 | 48.51 | 48.51 | 9,833 | -0.21(-0.43%) |
Mar 28, 2024 | 48.89 | 49.00 | 48.72 | 48.72 | 3,932 | -0.06(-0.12%) |
Mar 27, 2024 | 48.73 | 48.92 | 48.60 | 48.78 | 16,516 | +0.27(+0.55%) |
Mar 26, 2024 | 48.72 | 48.77 | 48.48 | 48.51 | 17,363 | -0.06(-0.12%) |
Mar 25, 2024 | 48.81 | 48.88 | 48.57 | 48.57 | 11,285 | -0.13(-0.27%) |
Mar 22, 2024 | 48.70 | 48.77 | 48.62 | 48.70 | 13,808 | +0.03(+0.06%) |
Mar 21, 2024 | 48.58 | 48.81 | 48.46 | 48.67 | 10,849 | +0.22(+0.45%) |
Mar 20, 2024 | 48.04 | 48.48 | 48.04 | 48.45 | 18,732 | +0.44(+0.92%) |
Mar 19, 2024 | 47.60 | 48.08 | 47.60 | 48.01 | 13,352 | +0.26(+0.54%) |
Mar 18, 2024 | 47.45 | 47.95 | 47.45 | 47.75 | 28,394 | +0.23(+0.49%) |
Mar 15, 2024 | 47.36 | 47.58 | 47.27 | 47.52 | 10,781 | +0.26(+0.55%) |
Mar 14, 2024 | 47.50 | 47.77 | 47.08 | 47.26 | 12,447 | -0.23(-0.48%) |
Mar 13, 2024 | 47.14 | 47.63 | 47.14 | 47.49 | 14,406 | +0.31(+0.65%) |
Mar 12, 2024 | 46.96 | 47.26 | 46.94 | 47.18 | 16,439 | +0.33(+0.69%) |
Mar 11, 2024 | 46.80 | 46.94 | 46.79 | 46.85 | 4,989 | -0.08(-0.18%) |
Mar 08, 2024 | 46.93 | 47.14 | 46.87 | 46.94 | 7,674 | -0.06(-0.13%) |
Mar 07, 2024 | 46.61 | 47.03 | 46.61 | 47.00 | 14,968 | +0.56(+1.20%) |
Mar 06, 2024 | 46.47 | 46.49 | 46.34 | 46.44 | 9,742 | +0.21(+0.46%) |
Mar 05, 2024 | 46.34 | 46.59 | 46.16 | 46.23 | 24,914 | -0.21(-0.46%) |
Mar 04, 2024 | 46.66 | 46.79 | 46.42 | 46.44 | 34,416 | -0.01(-0.02%) |
Mar 01, 2024 | 46.46 | 46.62 | 46.24 | 46.45 | 18,964 | +0.10(+0.22%) |
Feb 29, 2024 | 46.17 | 46.42 | 46.13 | 46.35 | 13,348 | +0.46(+1.00%) |
Feb 28, 2024 | 45.89 | 46.09 | 45.89 | 45.89 | 6,322 | +0.00(+0.00%) |
Feb 27, 2024 | 46.01 | 46.02 | 45.80 | 45.89 | 6,537 | -0.01(-0.02%) |
Feb 26, 2024 | 45.86 | 45.93 | 45.71 | 45.90 | 21,706 | +0.17(+0.37%) |
Feb 23, 2024 | 45.61 | 45.85 | 45.49 | 45.73 | 9,458 | +0.35(+0.78%) |
Feb 22, 2024 | 45.33 | 45.46 | 45.02 | 45.38 | 14,367 | +0.11(+0.25%) |
Feb 21, 2024 | 45.40 | 45.44 | 45.10 | 45.27 | 6,398 | -0.03(-0.07%) |
Feb 20, 2024 | 45.16 | 45.55 | 45.08 | 45.30 | 5,795 | +0.15(+0.32%) |
Feb 16, 2024 | 45.39 | 45.41 | 45.15 | 45.15 | 6,580 | -0.37(-0.80%) |
Feb 15, 2024 | 45.11 | 45.54 | 45.11 | 45.52 | 31,432 | +0.78(+1.74%) |
Feb 14, 2024 | 44.74 | 44.77 | 44.46 | 44.74 | 9,658 | +0.12(+0.27%) |
Feb 13, 2024 | 44.89 | 44.98 | 44.47 | 44.62 | 6,743 | -0.65(-1.43%) |
Feb 12, 2024 | 44.87 | 45.34 | 44.86 | 45.27 | 12,974 | +0.49(+1.09%) |
Feb 09, 2024 | 44.94 | 44.94 | 44.71 | 44.78 | 19,999 | -0.15(-0.33%) |
Feb 08, 2024 | 44.91 | 44.96 | 44.73 | 44.93 | 14,029 | +0.14(+0.31%) |
Feb 07, 2024 | 44.85 | 45.15 | 44.78 | 44.79 | 27,792 | +0.00(+0.00%) |
Feb 06, 2024 | 44.77 | 44.91 | 44.71 | 44.79 | 14,716 | +0.00(+0.00%) |
Feb 05, 2024 | 45.28 | 45.28 | 44.77 | 44.79 | 13,218 | -0.66(-1.45%) |
Feb 02, 2024 | 45.48 | 45.59 | 45.17 | 45.45 | 30,553 | -0.12(-0.26%) |
Feb 01, 2024 | 44.87 | 45.58 | 44.80 | 45.57 | 6,797 | +0.81(+1.81%) |
Jan 31, 2024 | 45.17 | 45.22 | 44.76 | 44.76 | 7,552 | -0.48(-1.06%) |
Jan 30, 2024 | 45.10 | 45.24 | 44.95 | 45.24 | 6,971 | +0.15(+0.33%) |
Jan 29, 2024 | 44.65 | 45.09 | 44.64 | 45.09 | 5,142 | +0.41(+0.92%) |
Jan 26, 2024 | 44.77 | 44.79 | 44.57 | 44.68 | 10,498 | -0.02(-0.04%) |
Jan 25, 2024 | 44.54 | 44.70 | 44.40 | 44.70 | 21,355 | +0.37(+0.83%) |
Jan 24, 2024 | 44.74 | 44.74 | 44.33 | 44.34 | 11,133 | -0.32(-0.71%) |
Jan 23, 2024 | 44.51 | 44.78 | 44.51 | 44.65 | 14,863 | +0.14(+0.31%) |
Jan 22, 2024 | 44.62 | 44.79 | 44.47 | 44.51 | 23,205 | -0.50(-1.11%) |
Jan 19, 2024 | 44.92 | 45.18 | 44.88 | 45.01 | 8,768 | -0.29(-0.64%) |
Jan 18, 2024 | 45.32 | 45.32 | 45.06 | 45.30 | 16,740 | -0.03(-0.07%) |
Jan 17, 2024 | 45.22 | 45.42 | 45.21 | 45.33 | 16,269 | -0.09(-0.20%) |
Jan 16, 2024 | 45.49 | 45.57 | 45.28 | 45.42 | 12,402 | -0.11(-0.24%) |
Jan 12, 2024 | 45.71 | 45.84 | 45.45 | 45.53 | 12,025 | +0.05(+0.11%) |
Jan 11, 2024 | 45.43 | 45.48 | 45.18 | 45.48 | 11,699 | +0.03(+0.07%) |
Jan 10, 2024 | 45.40 | 45.59 | 45.34 | 45.45 | 19,279 | -0.00(-0.00%) |
Jan 09, 2024 | 45.42 | 45.45 | 45.27 | 45.45 | 35,344 | -0.21(-0.46%) |
Jan 08, 2024 | 45.33 | 45.66 | 45.24 | 45.66 | 30,707 | +0.33(+0.73%) |
Jan 05, 2024 | 45.48 | 45.75 | 45.21 | 45.33 | 29,016 | -0.14(-0.31%) |
Jan 04, 2024 | 45.56 | 45.77 | 45.44 | 45.47 | 8,831 | -0.09(-0.20%) |
Jan 03, 2024 | 46.19 | 46.19 | 45.52 | 45.56 | 9,261 | -0.58(-1.26%) |