Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 45.49 | 45.49 | 45.38 | 45.38 | 1,957 | +0.21(+0.47%) |
Jun 11, 2024 | 45.16 | 45.19 | 45.16 | 45.17 | 3,438 | +0.05(+0.12%) |
Jun 10, 2024 | 45.06 | 45.11 | 45.06 | 45.11 | 3,574 | +0.02(+0.04%) |
Jun 07, 2024 | 45.06 | 45.11 | 45.06 | 45.09 | 899 | -0.16(-0.35%) |
Jun 06, 2024 | 45.25 | 45.30 | 45.24 | 45.25 | 4,525 | -0.01(-0.02%) |
Jun 05, 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 388 | +0.07(+0.16%) |
Jun 04, 2024 | 45.13 | 45.19 | 45.13 | 45.19 | 1,586 | +0.05(+0.12%) |
Jun 03, 2024 | 45.12 | 45.14 | 45.09 | 45.14 | 1,177 | +0.11(+0.26%) |
May 31, 2024 | 44.96 | 45.02 | 44.96 | 45.02 | 2,205 | +0.16(+0.35%) |
May 30, 2024 | 44.88 | 44.88 | 44.87 | 44.87 | 172 | +0.12(+0.26%) |
May 29, 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 187 | -0.10(-0.23%) |
May 28, 2024 | 44.99 | 44.99 | 44.85 | 44.85 | 2,713 | -0.14(-0.31%) |
May 24, 2024 | 44.96 | 44.99 | 44.96 | 44.99 | 304 | +0.12(+0.27%) |
May 23, 2024 | 44.94 | 44.99 | 44.87 | 44.87 | 2,362 | -0.11(-0.24%) |
May 22, 2024 | 45.00 | 45.03 | 44.98 | 44.98 | 609 | -0.11(-0.25%) |
May 21, 2024 | 45.15 | 45.15 | 45.09 | 45.09 | 900 | +0.00(+0.01%) |
May 20, 2024 | 45.07 | 45.10 | 45.07 | 45.09 | 3,401 | +0.03(+0.06%) |
May 17, 2024 | 45.08 | 45.08 | 45.06 | 45.06 | 482 | -0.03(-0.07%) |
May 16, 2024 | 45.09 | 45.12 | 45.09 | 45.09 | 845 | -0.08(-0.17%) |
May 15, 2024 | 45.14 | 45.17 | 45.14 | 45.17 | 2,767 | +0.19(+0.43%) |
May 14, 2024 | 44.93 | 44.98 | 44.89 | 44.98 | 1,275 | +0.11(+0.24%) |
May 13, 2024 | 44.87 | 44.87 | 44.87 | 44.87 | 93 | -0.04(-0.09%) |
May 10, 2024 | 44.91 | 44.92 | 44.91 | 44.91 | 724 | -0.07(-0.15%) |
May 09, 2024 | 44.95 | 45.00 | 44.87 | 44.98 | 1,281 | +0.04(+0.08%) |
May 08, 2024 | 44.93 | 44.98 | 44.93 | 44.94 | 2,062 | -0.08(-0.17%) |
May 07, 2024 | 45.09 | 45.09 | 44.96 | 45.02 | 573 | -0.01(-0.02%) |
May 06, 2024 | 45.02 | 45.03 | 45.02 | 45.03 | 2,217 | +0.08(+0.18%) |
May 03, 2024 | 44.97 | 44.97 | 44.88 | 44.95 | 1,638 | +0.20(+0.44%) |
May 02, 2024 | 44.64 | 44.75 | 44.64 | 44.75 | 1,914 | +0.18(+0.39%) |
May 01, 2024 | 44.44 | 44.57 | 44.39 | 44.57 | 1,640 | +0.18(+0.41%) |
Apr 30, 2024 | 44.39 | 44.39 | 44.39 | 44.39 | 196 | -0.21(-0.48%) |
Apr 29, 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 283 | +0.13(+0.29%) |
Apr 26, 2024 | 44.52 | 44.52 | 44.48 | 44.48 | 1,273 | +0.13(+0.28%) |
Apr 25, 2024 | 44.24 | 44.35 | 44.24 | 44.35 | 468 | -0.10(-0.23%) |
Apr 24, 2024 | 44.45 | 44.45 | 44.45 | 44.45 | 128 | -0.11(-0.25%) |
Apr 23, 2024 | 44.54 | 44.57 | 44.54 | 44.56 | 1,512 | +0.18(+0.40%) |
Apr 22, 2024 | 44.30 | 44.41 | 44.30 | 44.39 | 627 | +0.23(+0.52%) |
Apr 19, 2024 | 44.23 | 44.24 | 44.16 | 44.16 | 1,221 | +0.04(+0.09%) |
Apr 18, 2024 | 44.08 | 44.12 | 44.04 | 44.12 | 899 | +0.08(+0.19%) |
Apr 17, 2024 | 44.08 | 44.08 | 44.01 | 44.03 | 4,087 | +0.03(+0.08%) |
Apr 16, 2024 | 44.08 | 44.11 | 44.00 | 44.00 | 1,382 | -0.15(-0.35%) |
Apr 15, 2024 | 44.16 | 44.20 | 44.15 | 44.15 | 3,822 | -0.20(-0.45%) |
Apr 12, 2024 | 44.37 | 44.37 | 44.31 | 44.35 | 4,734 | -0.03(-0.07%) |
Apr 11, 2024 | 44.33 | 44.38 | 44.30 | 44.38 | 2,241 | +0.00(+0.00%) |
Apr 10, 2024 | 44.46 | 44.50 | 44.38 | 44.38 | 1,328 | -0.39(-0.87%) |
Apr 09, 2024 | 44.73 | 44.82 | 44.73 | 44.77 | 843 | +0.05(+0.12%) |
Apr 08, 2024 | 44.67 | 44.72 | 44.65 | 44.72 | 3,563 | +0.12(+0.26%) |
Apr 05, 2024 | 44.62 | 44.62 | 44.60 | 44.60 | 712 | -0.02(-0.04%) |
Apr 04, 2024 | 44.75 | 44.75 | 44.62 | 44.62 | 543 | -0.07(-0.15%) |
Apr 03, 2024 | 44.57 | 44.72 | 44.57 | 44.69 | 4,291 | +0.05(+0.10%) |
Apr 02, 2024 | 44.60 | 44.65 | 44.55 | 44.64 | 1,135 | -0.12(-0.27%) |
Apr 01, 2024 | 44.70 | 44.79 | 44.70 | 44.76 | 2,452 | -0.16(-0.36%) |
Mar 28, 2024 | 44.95 | 44.95 | 44.88 | 44.92 | 1,698 | -0.03(-0.07%) |
Mar 27, 2024 | 44.84 | 44.96 | 44.84 | 44.95 | 1,500 | +0.19(+0.43%) |
Mar 26, 2024 | 44.77 | 44.77 | 44.76 | 44.76 | 410 | -0.10(-0.22%) |
Mar 25, 2024 | 44.82 | 44.88 | 44.80 | 44.86 | 3,093 | -0.05(-0.12%) |
Mar 22, 2024 | 44.94 | 44.97 | 44.91 | 44.91 | 1,793 | +0.01(+0.02%) |
Mar 21, 2024 | 44.93 | 44.93 | 44.89 | 44.90 | 762 | +0.00(+0.01%) |
Mar 20, 2024 | 44.77 | 44.90 | 44.77 | 44.90 | 315 | +0.14(+0.31%) |
Mar 19, 2024 | 44.72 | 44.76 | 44.72 | 44.76 | 3,296 | +0.11(+0.24%) |
Mar 18, 2024 | 44.75 | 44.75 | 44.65 | 44.65 | 3,593 | +0.08(+0.17%) |
Mar 15, 2024 | 44.50 | 44.58 | 44.50 | 44.57 | 780 | +0.03(+0.07%) |
Mar 14, 2024 | 44.59 | 44.59 | 44.54 | 44.54 | 833 | -0.25(-0.56%) |
Mar 13, 2024 | 44.76 | 44.91 | 44.76 | 44.79 | 3,187 | +0.08(+0.17%) |
Mar 12, 2024 | 44.72 | 44.76 | 44.66 | 44.72 | 3,637 | -0.02(-0.04%) |
Mar 11, 2024 | 44.72 | 44.77 | 44.67 | 44.74 | 3,913 | -0.02(-0.04%) |
Mar 08, 2024 | 44.86 | 44.86 | 44.76 | 44.76 | 2,519 | +0.01(+0.02%) |
Mar 07, 2024 | 44.74 | 44.75 | 44.70 | 44.75 | 1,480 | +0.07(+0.15%) |
Mar 06, 2024 | 44.67 | 44.82 | 44.67 | 44.68 | 3,257 | +0.04(+0.08%) |
Mar 05, 2024 | 44.66 | 44.66 | 44.58 | 44.64 | 9,328 | +0.04(+0.10%) |
Mar 04, 2024 | 44.52 | 44.60 | 44.52 | 44.60 | 417 | +0.01(+0.02%) |
Mar 01, 2024 | 44.54 | 44.60 | 44.54 | 44.59 | 1,599 | +0.14(+0.33%) |
Feb 29, 2024 | 44.51 | 44.51 | 44.45 | 44.45 | 772 | +0.02(+0.05%) |
Feb 28, 2024 | 44.39 | 44.42 | 44.39 | 44.42 | 1,722 | +0.03(+0.06%) |
Feb 27, 2024 | 44.40 | 44.47 | 44.40 | 44.40 | 3,399 | +0.01(+0.03%) |
Feb 26, 2024 | 44.45 | 44.45 | 44.34 | 44.39 | 1,865 | -0.15(-0.33%) |
Feb 23, 2024 | 44.51 | 44.56 | 44.50 | 44.53 | 1,240 | +0.03(+0.07%) |
Feb 22, 2024 | 44.47 | 44.50 | 44.43 | 44.50 | 1,245 | +0.20(+0.46%) |
Feb 21, 2024 | 44.35 | 44.36 | 44.27 | 44.30 | 2,336 | -0.07(-0.16%) |
Feb 20, 2024 | 44.21 | 44.38 | 44.21 | 44.37 | 3,232 | +0.08(+0.19%) |
Feb 16, 2024 | 44.33 | 44.33 | 44.29 | 44.29 | 985 | -0.11(-0.25%) |
Feb 15, 2024 | 44.44 | 44.44 | 44.36 | 44.40 | 2,908 | +0.11(+0.24%) |
Feb 14, 2024 | 44.30 | 44.31 | 44.29 | 44.29 | 1,025 | +0.16(+0.35%) |
Feb 13, 2024 | 44.22 | 44.22 | 44.14 | 44.14 | 3,048 | -0.29(-0.66%) |
Feb 12, 2024 | 44.49 | 44.55 | 44.43 | 44.43 | 1,522 | -0.09(-0.19%) |
Feb 09, 2024 | 44.44 | 44.57 | 44.44 | 44.51 | 2,053 | +0.04(+0.09%) |
Feb 08, 2024 | 44.46 | 44.48 | 44.46 | 44.47 | 4,606 | +0.01(+0.02%) |
Feb 07, 2024 | 44.50 | 44.50 | 44.45 | 44.46 | 572 | +0.02(+0.05%) |
Feb 06, 2024 | 44.41 | 44.52 | 44.40 | 44.44 | 3,837 | +0.19(+0.42%) |
Feb 05, 2024 | 44.26 | 44.26 | 44.22 | 44.26 | 1,868 | -0.17(-0.38%) |
Feb 02, 2024 | 44.44 | 44.44 | 44.43 | 44.43 | 462 | -0.19(-0.42%) |
Feb 01, 2024 | 44.54 | 44.63 | 44.54 | 44.61 | 1,104 | +0.23(+0.52%) |
Jan 31, 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 156 | -0.11(-0.25%) |
Jan 30, 2024 | 44.46 | 44.51 | 44.45 | 44.49 | 1,300 | -0.00(-0.00%) |
Jan 29, 2024 | 44.41 | 44.50 | 44.41 | 44.50 | 461 | +0.05(+0.11%) |
Jan 26, 2024 | 44.50 | 44.50 | 44.45 | 44.45 | 889 | -0.03(-0.06%) |
Jan 25, 2024 | 44.38 | 44.50 | 44.38 | 44.47 | 879 | +0.29(+0.66%) |
Jan 24, 2024 | 44.41 | 44.41 | 44.18 | 44.18 | 707 | -0.00(-0.00%) |
Jan 23, 2024 | 44.14 | 44.18 | 44.14 | 44.18 | 813 | -0.04(-0.09%) |
Jan 22, 2024 | 44.29 | 44.29 | 44.22 | 44.22 | 900 | +0.05(+0.12%) |
Jan 19, 2024 | 44.11 | 44.17 | 44.11 | 44.17 | 756 | +0.00(+0.01%) |
Jan 18, 2024 | 44.11 | 44.16 | 44.08 | 44.16 | 3,735 | +0.09(+0.20%) |
Jan 17, 2024 | 44.07 | 44.11 | 44.07 | 44.08 | 742 | -0.13(-0.29%) |
Jan 16, 2024 | 44.35 | 44.35 | 44.20 | 44.20 | 540 | -0.25(-0.57%) |
Jan 12, 2024 | 44.45 | 44.50 | 44.44 | 44.46 | 2,966 | +0.08(+0.18%) |
Jan 11, 2024 | 44.26 | 44.38 | 44.20 | 44.38 | 360 | +0.11(+0.24%) |
Jan 10, 2024 | 44.27 | 44.31 | 44.27 | 44.27 | 2,320 | +0.08(+0.19%) |
Jan 09, 2024 | 44.07 | 44.19 | 44.07 | 44.19 | 1,480 | +0.04(+0.10%) |
Jan 08, 2024 | 44.08 | 44.15 | 44.05 | 44.15 | 2,384 | +0.22(+0.50%) |
Jan 05, 2024 | 44.01 | 44.05 | 43.93 | 43.93 | 1,255 | +0.09(+0.20%) |
Jan 04, 2024 | 43.96 | 44.06 | 43.84 | 43.84 | 7,378 | -0.15(-0.35%) |
Jan 03, 2024 | 43.85 | 44.00 | 43.85 | 43.99 | 1,088 | -0.14(-0.31%) |