Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 48.26 | 48.41 | 48.02 | 48.05 | 71,720 | -0.31(-0.64%) |
Jun 06, 2024 | 48.15 | 48.48 | 48.13 | 48.36 | 53,556 | +0.19(+0.39%) |
Jun 05, 2024 | 48.28 | 48.28 | 47.86 | 48.17 | 56,812 | -0.11(-0.22%) |
Jun 04, 2024 | 47.99 | 48.37 | 47.97 | 48.28 | 45,210 | +0.28(+0.58%) |
Jun 03, 2024 | 47.91 | 48.19 | 47.74 | 48.00 | 81,027 | -0.03(-0.06%) |
May 31, 2024 | 47.29 | 48.04 | 47.16 | 48.03 | 35,041 | +0.79(+1.67%) |
May 30, 2024 | 47.24 | 47.37 | 47.20 | 47.24 | 30,887 | +0.06(+0.13%) |
May 29, 2024 | 47.28 | 47.42 | 47.14 | 47.18 | 83,442 | -0.39(-0.82%) |
May 28, 2024 | 47.90 | 47.90 | 47.39 | 47.57 | 92,574 | -0.42(-0.88%) |
May 24, 2024 | 47.97 | 48.16 | 47.97 | 47.99 | 302,682 | +0.11(+0.23%) |
May 23, 2024 | 48.27 | 48.33 | 47.83 | 47.88 | 557,817 | -0.53(-1.09%) |
May 22, 2024 | 48.29 | 48.54 | 48.28 | 48.41 | 195,125 | -0.17(-0.35%) |
May 21, 2024 | 48.44 | 48.58 | 48.33 | 48.58 | 68,337 | +0.28(+0.58%) |
May 20, 2024 | 48.63 | 48.63 | 48.27 | 48.30 | 61,142 | -0.31(-0.64%) |
May 17, 2024 | 48.70 | 48.72 | 48.55 | 48.61 | 103,381 | -0.16(-0.33%) |
May 16, 2024 | 48.46 | 48.89 | 48.46 | 48.77 | 90,767 | +0.62(+1.29%) |
May 15, 2024 | 48.15 | 48.21 | 48.10 | 48.15 | 214,804 | +0.01(+0.02%) |
May 14, 2024 | 48.27 | 48.32 | 47.93 | 48.14 | 51,160 | -0.03(-0.06%) |
May 13, 2024 | 48.40 | 48.54 | 48.12 | 48.17 | 65,036 | -0.09(-0.19%) |
May 10, 2024 | 48.02 | 48.31 | 47.99 | 48.26 | 59,667 | +0.25(+0.52%) |
May 09, 2024 | 47.57 | 48.01 | 47.57 | 48.01 | 62,560 | +0.46(+0.97%) |
May 08, 2024 | 47.65 | 47.74 | 47.49 | 47.55 | 55,727 | -0.16(-0.34%) |
May 07, 2024 | 47.39 | 47.71 | 47.39 | 47.71 | 38,054 | +0.52(+1.10%) |
May 06, 2024 | 47.28 | 47.28 | 46.92 | 47.19 | 71,879 | +0.07(+0.15%) |
May 03, 2024 | 47.02 | 47.19 | 46.80 | 47.12 | 80,187 | +0.17(+0.36%) |
May 02, 2024 | 46.68 | 47.12 | 46.64 | 46.95 | 45,469 | +0.39(+0.84%) |
May 01, 2024 | 46.78 | 46.91 | 46.38 | 46.56 | 82,060 | -0.29(-0.61%) |
Apr 30, 2024 | 46.99 | 46.99 | 46.77 | 46.85 | 94,196 | -0.24(-0.52%) |
Apr 29, 2024 | 46.99 | 47.09 | 46.81 | 47.09 | 51,637 | +0.15(+0.32%) |
Apr 26, 2024 | 46.81 | 47.13 | 46.81 | 46.94 | 73,687 | -0.04(-0.09%) |
Apr 25, 2024 | 47.20 | 47.43 | 46.86 | 46.98 | 76,045 | -0.16(-0.34%) |
Apr 24, 2024 | 46.43 | 47.17 | 46.29 | 47.14 | 62,542 | +0.39(+0.83%) |
Apr 23, 2024 | 46.68 | 46.81 | 46.60 | 46.75 | 66,170 | +0.14(+0.30%) |
Apr 22, 2024 | 46.31 | 46.75 | 46.14 | 46.61 | 74,471 | +0.37(+0.80%) |
Apr 19, 2024 | 45.66 | 46.24 | 45.66 | 46.24 | 63,416 | +0.47(+1.02%) |
Apr 18, 2024 | 45.66 | 45.83 | 45.61 | 45.77 | 52,780 | +0.21(+0.47%) |
Apr 17, 2024 | 45.61 | 45.73 | 45.37 | 45.56 | 49,835 | +0.13(+0.29%) |
Apr 16, 2024 | 45.42 | 45.55 | 45.31 | 45.43 | 52,611 | +0.07(+0.15%) |
Apr 15, 2024 | 45.84 | 45.95 | 45.31 | 45.36 | 65,036 | -0.26(-0.57%) |
Apr 12, 2024 | 45.92 | 45.97 | 45.53 | 45.62 | 67,243 | -0.47(-1.02%) |
Apr 11, 2024 | 46.34 | 46.34 | 45.95 | 46.09 | 59,117 | -0.15(-0.33%) |
Apr 10, 2024 | 46.05 | 46.24 | 45.95 | 46.24 | 77,037 | -0.22(-0.47%) |
Apr 09, 2024 | 46.31 | 46.46 | 46.11 | 46.46 | 47,957 | +0.26(+0.56%) |
Apr 08, 2024 | 46.20 | 46.37 | 46.19 | 46.20 | 74,781 | -0.07(-0.14%) |
Apr 05, 2024 | 46.16 | 46.36 | 46.04 | 46.27 | 63,850 | +0.09(+0.19%) |
Apr 04, 2024 | 46.58 | 46.65 | 46.11 | 46.18 | 116,311 | -0.19(-0.41%) |
Apr 03, 2024 | 46.83 | 46.83 | 46.30 | 46.37 | 70,673 | -0.55(-1.17%) |
Apr 02, 2024 | 47.18 | 47.18 | 46.83 | 46.92 | 66,881 | -0.29(-0.61%) |
Apr 01, 2024 | 47.58 | 47.60 | 47.21 | 47.21 | 55,640 | -0.37(-0.78%) |
Mar 28, 2024 | 47.58 | 47.70 | 47.54 | 47.58 | 54,740 | +0.10(+0.21%) |
Mar 27, 2024 | 47.21 | 47.48 | 47.21 | 47.48 | 36,750 | +0.46(+0.98%) |
Mar 26, 2024 | 47.04 | 47.19 | 47.02 | 47.02 | 54,737 | +0.01(+0.03%) |
Mar 25, 2024 | 47.12 | 47.27 | 46.95 | 47.01 | 132,329 | -0.17(-0.35%) |
Mar 22, 2024 | 47.45 | 47.45 | 47.16 | 47.17 | 47,291 | -0.21(-0.44%) |
Mar 21, 2024 | 47.35 | 47.53 | 47.20 | 47.38 | 62,480 | +0.05(+0.11%) |
Mar 20, 2024 | 47.19 | 47.33 | 47.07 | 47.33 | 71,858 | +0.18(+0.38%) |
Mar 19, 2024 | 47.01 | 47.15 | 47.01 | 47.15 | 104,823 | +0.18(+0.38%) |
Mar 18, 2024 | 46.66 | 47.10 | 46.66 | 46.97 | 54,534 | +0.31(+0.66%) |
Mar 15, 2024 | 46.53 | 46.71 | 46.47 | 46.66 | 52,765 | -0.00(-0.00%) |
Mar 14, 2024 | 47.05 | 47.06 | 46.50 | 46.66 | 64,800 | -0.35(-0.74%) |
Mar 13, 2024 | 46.92 | 47.09 | 46.89 | 47.01 | 165,523 | +0.05(+0.11%) |
Mar 12, 2024 | 46.70 | 47.02 | 46.70 | 46.96 | 57,260 | +0.31(+0.66%) |
Mar 11, 2024 | 46.50 | 46.69 | 46.38 | 46.65 | 52,686 | +0.23(+0.49%) |
Mar 08, 2024 | 46.47 | 46.57 | 46.33 | 46.42 | 85,077 | -0.31(-0.67%) |
Mar 07, 2024 | 46.66 | 46.81 | 46.62 | 46.74 | 64,432 | +0.22(+0.48%) |
Mar 06, 2024 | 46.30 | 46.58 | 46.30 | 46.51 | 86,164 | +0.37(+0.80%) |
Mar 05, 2024 | 46.30 | 46.45 | 46.06 | 46.14 | 128,156 | +0.10(+0.22%) |
Mar 04, 2024 | 45.90 | 46.11 | 45.90 | 46.04 | 74,959 | +0.01(+0.02%) |
Mar 01, 2024 | 45.98 | 46.06 | 45.75 | 46.03 | 79,825 | +0.04(+0.09%) |
Feb 29, 2024 | 46.14 | 46.23 | 45.93 | 45.99 | 62,345 | -0.04(-0.09%) |
Feb 28, 2024 | 45.97 | 46.09 | 45.87 | 46.03 | 245,406 | +0.04(+0.10%) |
Feb 27, 2024 | 45.98 | 45.99 | 45.87 | 45.99 | 53,978 | +0.02(+0.05%) |
Feb 26, 2024 | 46.06 | 46.07 | 45.90 | 45.97 | 74,160 | -0.04(-0.09%) |
Feb 23, 2024 | 45.86 | 46.22 | 45.85 | 46.00 | 71,718 | +0.19(+0.41%) |
Feb 22, 2024 | 45.53 | 45.89 | 45.38 | 45.82 | 95,259 | +0.12(+0.26%) |
Feb 21, 2024 | 45.67 | 45.80 | 45.48 | 45.70 | 77,219 | +0.10(+0.22%) |
Feb 20, 2024 | 45.41 | 45.88 | 45.41 | 45.60 | 120,732 | +0.46(+1.01%) |
Feb 16, 2024 | 45.07 | 45.34 | 44.89 | 45.14 | 73,244 | +0.04(+0.09%) |
Feb 15, 2024 | 44.90 | 45.15 | 44.90 | 45.10 | 82,050 | +0.30(+0.67%) |
Feb 14, 2024 | 44.82 | 44.82 | 44.55 | 44.80 | 127,296 | -0.02(-0.04%) |
Feb 13, 2024 | 45.21 | 45.31 | 44.55 | 44.82 | 121,811 | -0.54(-1.18%) |
Feb 12, 2024 | 45.02 | 45.36 | 44.85 | 45.36 | 151,871 | +0.38(+0.84%) |
Feb 09, 2024 | 45.26 | 45.26 | 44.92 | 44.98 | 119,756 | -0.36(-0.79%) |
Feb 08, 2024 | 45.29 | 45.49 | 45.18 | 45.34 | 97,758 | +0.06(+0.13%) |
Feb 07, 2024 | 45.48 | 45.50 | 45.26 | 45.28 | 44,538 | -0.10(-0.22%) |
Feb 06, 2024 | 45.24 | 45.40 | 45.14 | 45.38 | 71,241 | +0.13(+0.29%) |
Feb 05, 2024 | 45.55 | 45.55 | 45.21 | 45.25 | 89,676 | -0.30(-0.65%) |
Feb 02, 2024 | 45.54 | 45.73 | 45.33 | 45.55 | 117,846 | -0.11(-0.24%) |
Feb 01, 2024 | 44.81 | 45.66 | 44.68 | 45.66 | 88,600 | +0.90(+2.02%) |
Jan 31, 2024 | 45.12 | 45.22 | 44.73 | 44.75 | 149,214 | -0.38(-0.84%) |
Jan 30, 2024 | 44.78 | 45.16 | 44.68 | 45.13 | 89,631 | +0.23(+0.51%) |
Jan 29, 2024 | 44.71 | 44.90 | 44.58 | 44.90 | 138,860 | +0.25(+0.56%) |
Jan 26, 2024 | 44.51 | 44.70 | 44.51 | 44.65 | 69,206 | +0.23(+0.51%) |
Jan 25, 2024 | 44.18 | 44.42 | 44.04 | 44.42 | 77,605 | +0.41(+0.93%) |
Jan 24, 2024 | 44.56 | 44.56 | 44.00 | 44.02 | 107,818 | -0.54(-1.20%) |
Jan 23, 2024 | 44.30 | 44.61 | 44.30 | 44.55 | 371,841 | +0.44(+0.99%) |
Jan 22, 2024 | 44.17 | 44.29 | 44.05 | 44.12 | 127,170 | -0.17(-0.38%) |
Jan 19, 2024 | 44.45 | 44.45 | 44.08 | 44.29 | 78,054 | -0.17(-0.38%) |
Jan 18, 2024 | 44.40 | 44.48 | 44.12 | 44.45 | 113,107 | -0.06(-0.13%) |
Jan 17, 2024 | 44.35 | 44.64 | 44.35 | 44.51 | 54,139 | -0.06(-0.13%) |
Jan 16, 2024 | 44.72 | 44.80 | 44.40 | 44.57 | 77,955 | -0.22(-0.49%) |
Jan 12, 2024 | 44.71 | 44.87 | 44.65 | 44.79 | 72,154 | +0.14(+0.31%) |
Jan 11, 2024 | 44.64 | 44.68 | 44.35 | 44.65 | 56,758 | -0.02(-0.04%) |
Jan 10, 2024 | 44.73 | 44.89 | 44.54 | 44.67 | 97,678 | -0.04(-0.09%) |
Jan 09, 2024 | 44.47 | 44.71 | 44.33 | 44.71 | 181,138 | +0.11(+0.25%) |
Jan 08, 2024 | 44.26 | 44.62 | 44.26 | 44.60 | 74,002 | +0.35(+0.79%) |
Jan 05, 2024 | 44.36 | 44.54 | 44.02 | 44.26 | 80,011 | -0.12(-0.27%) |
Jan 04, 2024 | 44.41 | 44.65 | 44.35 | 44.37 | 81,044 | -0.07(-0.16%) |
Jan 03, 2024 | 44.84 | 44.95 | 44.39 | 44.44 | 207,330 | -0.42(-0.93%) |