Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 46.55 | 46.59 | 46.47 | 46.49 | 178,523 | -0.11(-0.24%) |
May 16, 2024 | 46.71 | 46.71 | 46.59 | 46.60 | 205,961 | -0.07(-0.15%) |
May 15, 2024 | 46.65 | 46.72 | 46.58 | 46.67 | 140,771 | +0.28(+0.60%) |
May 14, 2024 | 46.36 | 46.41 | 46.31 | 46.39 | 147,507 | +0.15(+0.32%) |
May 13, 2024 | 46.32 | 46.33 | 46.24 | 46.24 | 113,992 | +0.02(+0.04%) |
May 10, 2024 | 46.25 | 46.26 | 46.18 | 46.22 | 194,490 | -0.10(-0.22%) |
May 09, 2024 | 46.19 | 46.37 | 46.19 | 46.32 | 242,798 | +0.08(+0.17%) |
May 08, 2024 | 46.26 | 46.27 | 46.22 | 46.24 | 397,929 | -0.08(-0.17%) |
May 07, 2024 | 46.36 | 46.42 | 46.29 | 46.32 | 181,654 | +0.10(+0.22%) |
May 06, 2024 | 46.19 | 46.27 | 46.17 | 46.22 | 355,077 | +0.05(+0.11%) |
May 03, 2024 | 46.23 | 46.32 | 46.07 | 46.17 | 297,333 | +0.21(+0.46%) |
May 02, 2024 | 45.77 | 45.97 | 45.72 | 45.96 | 253,531 | +0.21(+0.46%) |
May 01, 2024 | 45.68 | 45.89 | 45.64 | 45.75 | 254,912 | +0.17(+0.37%) |
Apr 30, 2024 | 45.64 | 45.71 | 45.56 | 45.58 | 291,839 | -0.20(-0.44%) |
Apr 29, 2024 | 45.72 | 45.81 | 45.70 | 45.78 | 199,594 | +0.13(+0.28%) |
Apr 26, 2024 | 45.61 | 45.70 | 45.61 | 45.65 | 247,485 | +0.15(+0.33%) |
Apr 25, 2024 | 45.45 | 45.55 | 45.40 | 45.50 | 309,324 | -0.18(-0.39%) |
Apr 24, 2024 | 45.71 | 45.71 | 45.57 | 45.68 | 201,849 | -0.12(-0.26%) |
Apr 23, 2024 | 45.65 | 45.88 | 45.64 | 45.80 | 156,081 | +0.11(+0.24%) |
Apr 22, 2024 | 45.65 | 45.74 | 45.64 | 45.69 | 148,158 | +0.02(+0.04%) |
Apr 19, 2024 | 45.70 | 45.72 | 45.64 | 45.67 | 151,854 | +0.02(+0.04%) |
Apr 18, 2024 | 45.75 | 45.76 | 45.59 | 45.65 | 197,000 | -0.11(-0.24%) |
Apr 17, 2024 | 45.67 | 45.77 | 45.60 | 45.76 | 251,861 | +0.22(+0.48%) |
Apr 16, 2024 | 45.48 | 45.56 | 45.46 | 45.54 | 143,449 | -0.12(-0.26%) |
Apr 15, 2024 | 45.75 | 45.75 | 45.59 | 45.66 | 261,778 | -0.31(-0.67%) |
Apr 12, 2024 | 46.00 | 46.06 | 45.95 | 45.97 | 218,075 | +0.12(+0.26%) |
Apr 11, 2024 | 45.97 | 45.97 | 45.77 | 45.85 | 234,474 | -0.01(-0.02%) |
Apr 10, 2024 | 46.08 | 46.09 | 45.85 | 45.86 | 271,257 | -0.53(-1.14%) |
Apr 09, 2024 | 46.38 | 46.44 | 46.37 | 46.39 | 156,424 | +0.13(+0.28%) |
Apr 08, 2024 | 46.28 | 46.29 | 46.21 | 46.26 | 360,039 | -0.02(-0.04%) |
Apr 05, 2024 | 46.34 | 46.43 | 46.28 | 46.28 | 170,149 | -0.23(-0.49%) |
Apr 04, 2024 | 46.48 | 46.52 | 46.41 | 46.51 | 236,100 | +0.10(+0.21%) |
Apr 03, 2024 | 46.24 | 46.42 | 46.21 | 46.41 | 254,702 | +0.01(+0.02%) |
Apr 02, 2024 | 46.29 | 46.40 | 46.23 | 46.40 | 295,105 | -0.04(-0.09%) |
Apr 01, 2024 | 46.59 | 46.59 | 46.39 | 46.44 | 430,041 | -0.32(-0.68%) |
Mar 28, 2024 | 46.77 | 46.81 | 46.70 | 46.75 | 386,401 | -0.06(-0.13%) |
Mar 27, 2024 | 46.68 | 46.81 | 46.68 | 46.81 | 184,461 | +0.16(+0.34%) |
Mar 26, 2024 | 46.61 | 46.65 | 46.56 | 46.65 | 228,389 | +0.03(+0.06%) |
Mar 25, 2024 | 46.65 | 46.66 | 46.58 | 46.63 | 346,344 | -0.05(-0.11%) |
Mar 22, 2024 | 46.72 | 46.72 | 46.65 | 46.67 | 141,687 | +0.13(+0.28%) |
Mar 21, 2024 | 46.61 | 46.62 | 46.50 | 46.55 | 208,541 | +0.03(+0.06%) |
Mar 20, 2024 | 46.44 | 46.67 | 46.38 | 46.52 | 239,892 | +0.10(+0.21%) |
Mar 19, 2024 | 46.38 | 46.45 | 46.36 | 46.42 | 300,077 | +0.11(+0.24%) |
Mar 18, 2024 | 46.34 | 46.36 | 46.27 | 46.31 | 184,294 | -0.06(-0.13%) |
Mar 15, 2024 | 46.35 | 46.38 | 46.31 | 46.37 | 312,858 | +0.01(+0.02%) |
Mar 14, 2024 | 46.54 | 46.54 | 46.35 | 46.36 | 1,656,306 | -0.31(-0.66%) |
Mar 13, 2024 | 46.70 | 46.75 | 46.66 | 46.66 | 158,048 | -0.10(-0.21%) |
Mar 12, 2024 | 46.79 | 46.81 | 46.70 | 46.76 | 162,968 | -0.10(-0.21%) |
Mar 11, 2024 | 46.92 | 46.93 | 46.85 | 46.86 | 147,745 | -0.09(-0.19%) |
Mar 08, 2024 | 46.94 | 47.01 | 46.90 | 46.95 | 219,243 | +0.09(+0.19%) |
Mar 07, 2024 | 46.90 | 46.91 | 46.77 | 46.86 | 163,878 | +0.07(+0.15%) |
Mar 06, 2024 | 46.77 | 46.87 | 46.75 | 46.79 | 276,047 | +0.08(+0.17%) |
Mar 05, 2024 | 46.63 | 46.73 | 46.61 | 46.71 | 234,289 | +0.26(+0.56%) |
Mar 04, 2024 | 46.45 | 46.52 | 46.44 | 46.46 | 277,196 | -0.09(-0.19%) |
Mar 01, 2024 | 46.31 | 46.58 | 46.23 | 46.55 | 198,930 | +0.17(+0.38%) |
Feb 29, 2024 | 46.37 | 46.45 | 46.33 | 46.37 | 220,309 | +0.08(+0.17%) |
Feb 28, 2024 | 46.17 | 46.29 | 46.17 | 46.29 | 202,100 | +0.14(+0.30%) |
Feb 27, 2024 | 46.23 | 46.28 | 46.15 | 46.15 | 212,620 | -0.10(-0.21%) |
Feb 26, 2024 | 46.31 | 46.31 | 46.16 | 46.25 | 247,284 | -0.09(-0.19%) |
Feb 23, 2024 | 46.15 | 46.37 | 46.15 | 46.34 | 174,571 | +0.20(+0.43%) |
Feb 22, 2024 | 46.09 | 46.19 | 46.09 | 46.14 | 267,843 | +0.04(+0.09%) |
Feb 21, 2024 | 46.29 | 46.30 | 46.10 | 46.10 | 185,431 | -0.24(-0.51%) |
Feb 20, 2024 | 46.27 | 46.36 | 46.23 | 46.34 | 208,211 | +0.11(+0.24%) |
Feb 16, 2024 | 46.17 | 46.24 | 46.14 | 46.23 | 368,632 | -0.18(-0.38%) |
Feb 15, 2024 | 46.40 | 46.43 | 46.29 | 46.41 | 1,122,570 | +0.16(+0.34%) |
Feb 14, 2024 | 46.08 | 46.27 | 46.08 | 46.25 | 278,231 | +0.16(+0.34%) |
Feb 13, 2024 | 46.17 | 46.41 | 46.05 | 46.09 | 393,061 | -0.38(-0.81%) |
Feb 12, 2024 | 46.53 | 46.55 | 46.44 | 46.47 | 327,519 | +0.00(+0.00%) |
Feb 09, 2024 | 46.41 | 46.49 | 46.41 | 46.47 | 177,051 | -0.04(-0.09%) |
Feb 08, 2024 | 46.56 | 46.58 | 46.48 | 46.51 | 186,291 | -0.11(-0.23%) |
Feb 07, 2024 | 46.67 | 46.80 | 46.62 | 46.62 | 229,200 | -0.13(-0.28%) |
Feb 06, 2024 | 46.56 | 46.75 | 46.56 | 46.75 | 223,369 | +0.26(+0.55%) |
Feb 05, 2024 | 46.62 | 46.66 | 46.45 | 46.49 | 259,328 | -0.41(-0.87%) |
Feb 02, 2024 | 46.91 | 46.98 | 46.80 | 46.90 | 351,467 | -0.39(-0.82%) |
Feb 01, 2024 | 47.24 | 47.42 | 47.19 | 47.28 | 182,605 | +0.27(+0.57%) |
Jan 31, 2024 | 47.03 | 47.13 | 46.92 | 47.01 | 276,657 | +0.17(+0.36%) |
Jan 30, 2024 | 46.82 | 46.87 | 46.68 | 46.85 | 195,186 | +0.08(+0.17%) |
Jan 29, 2024 | 46.69 | 46.79 | 46.65 | 46.77 | 212,491 | +0.21(+0.45%) |
Jan 26, 2024 | 46.61 | 46.64 | 46.53 | 46.56 | 251,541 | -0.10(-0.21%) |
Jan 25, 2024 | 46.59 | 46.66 | 46.54 | 46.66 | 669,393 | +0.23(+0.49%) |
Jan 24, 2024 | 46.67 | 46.68 | 46.40 | 46.43 | 708,130 | -0.11(-0.23%) |
Jan 23, 2024 | 46.51 | 46.55 | 46.46 | 46.54 | 214,094 | -0.06(-0.13%) |
Jan 22, 2024 | 46.64 | 46.71 | 46.60 | 46.60 | 199,647 | +0.08(+0.18%) |
Jan 19, 2024 | 46.50 | 46.53 | 46.39 | 46.52 | 259,887 | -0.01(-0.03%) |
Jan 18, 2024 | 46.60 | 46.66 | 46.49 | 46.53 | 170,682 | -0.15(-0.32%) |
Jan 17, 2024 | 46.64 | 46.68 | 46.52 | 46.68 | 197,201 | -0.05(-0.11%) |
Jan 16, 2024 | 46.92 | 46.94 | 46.66 | 46.73 | 278,895 | -0.32(-0.67%) |
Jan 12, 2024 | 47.05 | 47.16 | 47.00 | 47.04 | 226,856 | +0.10(+0.21%) |
Jan 11, 2024 | 46.80 | 47.00 | 46.72 | 46.95 | 334,926 | +0.24(+0.51%) |
Jan 10, 2024 | 46.87 | 46.90 | 46.68 | 46.71 | 418,282 | -0.03(-0.06%) |
Jan 09, 2024 | 46.72 | 46.83 | 46.72 | 46.74 | 239,953 | -0.06(-0.13%) |
Jan 08, 2024 | 46.67 | 46.86 | 46.64 | 46.80 | 379,106 | +0.17(+0.36%) |
Jan 05, 2024 | 46.57 | 46.85 | 46.56 | 46.63 | 538,361 | -0.11(-0.23%) |
Jan 04, 2024 | 46.70 | 46.79 | 46.67 | 46.74 | 336,827 | -0.20(-0.42%) |
Jan 03, 2024 | 46.73 | 46.96 | 46.67 | 46.94 | 521,605 | +0.04(+0.08%) |