Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 46.40 | 46.55 | 46.40 | 46.55 | 200 | +0.21(+0.45%) |
May 30, 2024 | 46.34 | 46.34 | 46.34 | 46.34 | 100 | +0.27(+0.59%) |
May 29, 2024 | 46.07 | 46.07 | 46.07 | 46.07 | 150 | -0.57(-1.22%) |
May 28, 2024 | 46.88 | 46.88 | 46.64 | 46.64 | 1,090 | -0.36(-0.77%) |
May 24, 2024 | 47.00 | 0 | -0.59(-1.24%) | |||
May 22, 2024 | 47.59 | 0 | +0.02(+0.04%) | |||
May 21, 2024 | 47.57 | 47.57 | 47.57 | 47.57 | 200 | -0.09(-0.19%) |
May 17, 2024 | 47.66 | 0 | +0.20(+0.42%) | |||
May 15, 2024 | 47.46 | 30 | +0.20(+0.42%) | |||
May 14, 2024 | 47.13 | 47.26 | 47.13 | 47.26 | 400 | -0.03(-0.06%) |
May 13, 2024 | 47.30 | 47.31 | 47.29 | 47.29 | 1,200 | +0.26(+0.55%) |
May 09, 2024 | 47.03 | 0 | +0.10(+0.21%) | |||
May 08, 2024 | 46.91 | 46.93 | 46.91 | 46.93 | 600 | +0.15(+0.32%) |
May 07, 2024 | 46.77 | 46.78 | 46.77 | 46.78 | 200 | +0.28(+0.60%) |
May 06, 2024 | 46.40 | 46.50 | 46.40 | 46.50 | 300 | +0.35(+0.76%) |
May 02, 2024 | 46.15 | 0 | -0.08(-0.17%) | |||
Apr 30, 2024 | 46.23 | 35 | -0.20(-0.43%) | |||
Apr 29, 2024 | 46.43 | 46.45 | 46.37 | 46.43 | 1,300 | +0.11(+0.24%) |
Apr 26, 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 251 | -0.31(-0.66%) |
Apr 25, 2024 | 46.62 | 46.63 | 46.40 | 46.63 | 3,400 | -0.06(-0.13%) |
Apr 24, 2024 | 46.73 | 46.73 | 46.69 | 46.69 | 1,000 | +0.35(+0.76%) |
Apr 22, 2024 | 46.34 | 50 | +0.37(+0.80%) | |||
Apr 19, 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 100 | +0.43(+0.94%) |
Apr 18, 2024 | 45.50 | 45.60 | 45.49 | 45.54 | 878 | +0.13(+0.29%) |
Apr 17, 2024 | 45.41 | 45.41 | 45.41 | 45.41 | 200 | -0.06(-0.13%) |
Apr 16, 2024 | 45.47 | 45.47 | 45.47 | 45.47 | 300 | +0.10(+0.22%) |
Apr 15, 2024 | 45.57 | 45.57 | 45.37 | 45.37 | 400 | -0.27(-0.59%) |
Apr 12, 2024 | 45.79 | 45.79 | 45.55 | 45.64 | 500 | -0.49(-1.06%) |
Apr 11, 2024 | 46.03 | 46.13 | 46.03 | 46.13 | 400 | -0.34(-0.73%) |
Apr 10, 2024 | 46.45 | 46.47 | 46.30 | 46.47 | 902 | -0.34(-0.73%) |
Apr 09, 2024 | 46.78 | 46.81 | 46.69 | 46.81 | 300 | -0.08(-0.17%) |
Apr 08, 2024 | 46.89 | 46.89 | 46.89 | 46.89 | 149 | +0.09(+0.19%) |
Apr 05, 2024 | 46.75 | 46.88 | 46.73 | 46.80 | 963 | +0.02(+0.04%) |
Apr 04, 2024 | 46.70 | 46.80 | 46.70 | 46.78 | 500 | -0.36(-0.76%) |
Apr 03, 2024 | 47.14 | 47.14 | 46.99 | 47.14 | 400 | -0.32(-0.67%) |
Apr 01, 2024 | 47.46 | 0 | -0.21(-0.44%) | |||
Mar 28, 2024 | 47.67 | 0 | +0.28(+0.59%) | |||
Mar 27, 2024 | 47.26 | 47.39 | 47.26 | 47.39 | 300 | +0.45(+0.96%) |
Mar 26, 2024 | 46.83 | 46.94 | 46.83 | 46.94 | 2,750 | +0.02(+0.04%) |
Mar 25, 2024 | 47.06 | 47.16 | 46.92 | 46.92 | 1,700 | -0.26(-0.55%) |
Mar 22, 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 400 | -0.15(-0.32%) |
Mar 21, 2024 | 47.32 | 47.36 | 47.32 | 47.33 | 1,100 | +0.09(+0.19%) |
Mar 20, 2024 | 47.21 | 47.24 | 47.21 | 47.24 | 800 | +0.12(+0.25%) |
Mar 19, 2024 | 46.80 | 47.12 | 46.80 | 47.12 | 1,056 | +0.28(+0.60%) |
Mar 18, 2024 | 46.85 | 46.85 | 46.84 | 46.84 | 300 | +0.13(+0.28%) |
Mar 15, 2024 | 46.70 | 46.72 | 46.62 | 46.71 | 1,700 | -0.03(-0.06%) |
Mar 14, 2024 | 46.94 | 46.96 | 46.74 | 46.74 | 1,900 | -0.31(-0.66%) |
Mar 12, 2024 | 47.05 | 0 | +0.17(+0.36%) | |||
Mar 11, 2024 | 46.79 | 46.88 | 46.79 | 46.88 | 530 | +0.08(+0.17%) |
Mar 08, 2024 | 46.81 | 46.85 | 46.72 | 46.80 | 2,000 | +0.05(+0.11%) |
Mar 07, 2024 | 46.70 | 46.75 | 46.70 | 46.75 | 900 | +0.08(+0.17%) |
Mar 06, 2024 | 46.60 | 46.67 | 46.60 | 46.67 | 500 | +0.36(+0.78%) |
Mar 05, 2024 | 46.48 | 46.56 | 46.25 | 46.31 | 2,800 | -0.14(-0.30%) |
Mar 04, 2024 | 46.39 | 46.46 | 46.39 | 46.45 | 710 | +0.03(+0.06%) |
Feb 29, 2024 | 46.42 | 0 | -0.08(-0.17%) | |||
Feb 28, 2024 | 46.50 | 46.50 | 46.45 | 46.50 | 400 | +0.19(+0.41%) |
Feb 27, 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 320 | -0.10(-0.22%) |
Feb 26, 2024 | 46.65 | 46.66 | 46.41 | 46.41 | 2,150 | -0.42(-0.90%) |
Feb 23, 2024 | 46.83 | 46.83 | 46.83 | 46.83 | 100 | +0.28(+0.60%) |
Feb 22, 2024 | 46.41 | 46.55 | 46.41 | 46.55 | 300 | +0.37(+0.80%) |
Feb 21, 2024 | 46.13 | 46.18 | 46.05 | 46.18 | 1,400 | +0.08(+0.17%) |
Feb 20, 2024 | 46.12 | 46.12 | 46.02 | 46.10 | 600 | +0.24(+0.52%) |
Feb 16, 2024 | 45.86 | 0 | -0.03(-0.07%) | |||
Feb 15, 2024 | 45.81 | 45.89 | 45.78 | 45.89 | 400 | +0.38(+0.83%) |
Feb 14, 2024 | 45.36 | 45.51 | 45.29 | 45.51 | 3,480 | +0.13(+0.29%) |
Feb 13, 2024 | 45.40 | 45.40 | 45.25 | 45.38 | 1,500 | -0.39(-0.85%) |
Feb 12, 2024 | 45.79 | 45.81 | 45.72 | 45.77 | 800 | +0.15(+0.33%) |
Feb 09, 2024 | 45.49 | 45.62 | 45.49 | 45.62 | 300 | +0.02(+0.04%) |
Feb 08, 2024 | 45.69 | 45.69 | 45.50 | 45.60 | 2,110 | -0.20(-0.44%) |
Feb 07, 2024 | 45.56 | 45.83 | 45.56 | 45.80 | 1,000 | +0.22(+0.48%) |
Feb 05, 2024 | 45.58 | 54 | -0.49(-1.06%) | |||
Feb 02, 2024 | 45.99 | 46.08 | 45.90 | 46.07 | 716 | +0.01(+0.02%) |
Feb 01, 2024 | 45.68 | 46.06 | 45.68 | 46.06 | 700 | +0.13(+0.28%) |
Jan 31, 2024 | 46.07 | 46.19 | 45.93 | 45.93 | 2,050 | -0.14(-0.30%) |
Jan 30, 2024 | 46.07 | 46.07 | 46.07 | 46.07 | 100 | +0.41(+0.90%) |
Jan 29, 2024 | 45.58 | 45.66 | 45.58 | 45.66 | 1,600 | -0.03(-0.07%) |
Jan 26, 2024 | 45.68 | 45.69 | 45.68 | 45.69 | 442 | +0.04(+0.09%) |
Jan 25, 2024 | 45.57 | 45.65 | 45.49 | 45.65 | 1,100 | +0.17(+0.37%) |
Jan 24, 2024 | 45.73 | 45.73 | 45.48 | 45.48 | 900 | -0.23(-0.50%) |
Jan 23, 2024 | 45.54 | 45.71 | 45.54 | 45.71 | 1,669 | +0.10(+0.22%) |
Jan 22, 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 200 | -0.02(-0.04%) |
Jan 19, 2024 | 45.51 | 45.63 | 45.51 | 45.63 | 600 | +0.11(+0.24%) |
Jan 18, 2024 | 45.46 | 45.52 | 45.46 | 45.52 | 312 | +0.06(+0.13%) |
Jan 17, 2024 | 45.44 | 45.72 | 45.40 | 45.46 | 1,300 | +0.00(+0.00%) |
Jan 16, 2024 | 45.70 | 45.70 | 45.46 | 45.46 | 1,301 | -0.27(-0.59%) |
Jan 12, 2024 | 45.73 | 70 | +0.21(+0.46%) | |||
Jan 11, 2024 | 45.47 | 45.58 | 45.42 | 45.52 | 1,400 | -0.27(-0.59%) |
Jan 10, 2024 | 45.63 | 45.82 | 45.63 | 45.79 | 1,770 | +0.07(+0.15%) |
Jan 09, 2024 | 45.61 | 45.73 | 45.61 | 45.72 | 1,809 | -0.10(-0.22%) |
Jan 08, 2024 | 45.60 | 45.82 | 45.57 | 45.82 | 342 | +0.27(+0.59%) |
Jan 05, 2024 | 45.47 | 45.61 | 45.47 | 45.55 | 630 | -0.21(-0.46%) |
Jan 04, 2024 | 45.91 | 45.91 | 45.76 | 45.76 | 510 | +0.09(+0.20%) |
Jan 03, 2024 | 45.85 | 45.85 | 45.67 | 45.67 | 700 | -0.13(-0.28%) |
Jan 02, 2024 | 45.50 | 45.81 | 45.50 | 45.80 | 1,300 | +0.55(+1.22%) |
Dec 29, 2023 | 45.25 | 0 | -0.07(-0.15%) | |||
Dec 28, 2023 | 45.06 | 45.32 | 45.06 | 45.32 | 285 | +0.21(+0.47%) |
Dec 22, 2023 | 45.11 | 0 | +0.23(+0.51%) | |||
Dec 21, 2023 | 44.77 | 44.88 | 44.77 | 44.88 | 300 | +0.29(+0.65%) |
Dec 20, 2023 | 44.80 | 44.80 | 44.59 | 44.59 | 200 | -0.65(-1.44%) |
Dec 19, 2023 | 45.25 | 45.25 | 45.18 | 45.24 | 700 | +0.10(+0.22%) |
Dec 18, 2023 | 45.00 | 45.14 | 45.00 | 45.14 | 1,136 | +0.27(+0.60%) |
Dec 15, 2023 | 44.92 | 45.01 | 44.78 | 44.87 | 900 | -0.47(-1.04%) |
Dec 14, 2023 | 45.62 | 45.62 | 45.34 | 45.34 | 1,098 | -0.57(-1.24%) |
Dec 13, 2023 | 45.54 | 45.91 | 45.54 | 45.91 | 300 | +0.62(+1.37%) |
Dec 12, 2023 | 45.22 | 45.33 | 45.22 | 45.29 | 400 | +0.19(+0.42%) |
Dec 11, 2023 | 45.04 | 45.10 | 45.04 | 45.10 | 2,100 | +0.49(+1.10%) |
Dec 08, 2023 | 44.73 | 44.78 | 44.61 | 44.61 | 1,430 | -0.17(-0.38%) |
Dec 07, 2023 | 44.78 | 44.78 | 44.78 | 44.78 | 220 | -0.02(-0.04%) |
Dec 06, 2023 | 44.73 | 44.80 | 44.73 | 44.80 | 400 | +0.11(+0.25%) |
Dec 05, 2023 | 44.89 | 44.89 | 44.69 | 44.69 | 1,100 | -0.25(-0.56%) |
Dec 04, 2023 | 44.64 | 44.94 | 44.64 | 44.94 | 1,028 | +0.35(+0.78%) |
Dec 01, 2023 | 44.59 | 44.59 | 44.59 | 44.59 | 100 | +0.18(+0.41%) |
Nov 30, 2023 | 44.22 | 44.41 | 44.22 | 44.41 | 900 | +0.28(+0.63%) |
Nov 29, 2023 | 44.29 | 44.29 | 44.13 | 44.13 | 800 | -0.35(-0.79%) |
Nov 27, 2023 | 44.48 | 0 | -0.10(-0.22%) | |||
Nov 24, 2023 | 44.60 | 44.60 | 44.54 | 44.58 | 1,500 | +0.19(+0.43%) |
Nov 23, 2023 | 44.41 | 44.41 | 44.39 | 44.39 | 700 | -0.03(-0.07%) |
Nov 22, 2023 | 44.41 | 44.42 | 44.39 | 44.42 | 1,600 | +0.19(+0.43%) |
Nov 21, 2023 | 44.12 | 44.27 | 44.12 | 44.23 | 1,430 | +0.15(+0.34%) |
Nov 20, 2023 | 43.98 | 44.08 | 43.96 | 44.08 | 995 | +0.01(+0.02%) |
Nov 16, 2023 | 44.07 | 0 | +0.11(+0.25%) | |||
Nov 15, 2023 | 44.03 | 44.03 | 43.96 | 43.96 | 500 | -0.06(-0.14%) |
Nov 14, 2023 | 44.00 | 44.02 | 43.90 | 44.02 | 1,325 | +0.48(+1.10%) |
Nov 13, 2023 | 43.46 | 43.59 | 43.46 | 43.54 | 900 | +0.11(+0.25%) |
Nov 10, 2023 | 43.23 | 43.43 | 43.22 | 43.43 | 400 | +0.17(+0.39%) |
Nov 09, 2023 | 43.44 | 43.44 | 43.25 | 43.26 | 1,564 | -0.18(-0.41%) |
Nov 08, 2023 | 43.49 | 43.53 | 43.36 | 43.44 | 1,300 | -0.05(-0.11%) |
Nov 07, 2023 | 43.52 | 43.58 | 43.49 | 43.49 | 700 | -0.08(-0.18%) |
Nov 06, 2023 | 43.60 | 43.65 | 43.57 | 43.57 | 1,925 | -0.15(-0.34%) |
Nov 03, 2023 | 43.54 | 43.72 | 43.54 | 43.72 | 1,386 | +0.43(+0.99%) |
Nov 02, 2023 | 43.30 | 43.33 | 43.29 | 43.29 | 951 | +0.67(+1.57%) |
Nov 01, 2023 | 42.72 | 42.74 | 42.62 | 42.62 | 800 | +0.13(+0.31%) |
Oct 31, 2023 | 42.37 | 42.49 | 42.37 | 42.49 | 400 | +0.24(+0.57%) |
Oct 30, 2023 | 42.04 | 42.25 | 42.04 | 42.25 | 2,556 | +0.43(+1.03%) |
Oct 27, 2023 | 42.08 | 42.08 | 41.77 | 41.82 | 1,100 | -0.80(-1.88%) |
Oct 25, 2023 | 42.62 | 0 | +0.24(+0.57%) | |||
Oct 24, 2023 | 42.40 | 42.41 | 42.32 | 42.38 | 400 | +0.30(+0.71%) |
Oct 23, 2023 | 42.28 | 42.28 | 42.08 | 42.08 | 800 | -0.75(-1.75%) |
Oct 19, 2023 | 42.83 | 0 | -0.27(-0.63%) | |||
Oct 18, 2023 | 43.19 | 43.22 | 43.10 | 43.10 | 300 | -0.07(-0.16%) |
Oct 17, 2023 | 42.91 | 43.23 | 42.91 | 43.17 | 1,790 | +0.04(+0.09%) |
Oct 16, 2023 | 43.22 | 43.22 | 43.13 | 43.13 | 300 | +0.36(+0.84%) |
Oct 13, 2023 | 42.61 | 42.77 | 42.61 | 42.77 | 900 | +0.33(+0.78%) |
Oct 12, 2023 | 42.48 | 42.48 | 42.44 | 42.44 | 600 | -0.53(-1.23%) |
Oct 11, 2023 | 43.16 | 43.16 | 42.97 | 42.97 | 2,601 | -0.07(-0.16%) |
Oct 10, 2023 | 42.83 | 43.10 | 42.83 | 43.04 | 1,100 | +0.61(+1.44%) |
Oct 06, 2023 | 42.43 | 0 | -0.14(-0.33%) | |||
Oct 05, 2023 | 42.38 | 42.57 | 42.38 | 42.57 | 300 | +0.34(+0.81%) |
Oct 04, 2023 | 42.19 | 42.23 | 42.19 | 42.23 | 1,000 | +0.05(+0.12%) |
Oct 03, 2023 | 42.00 | 42.18 | 41.95 | 42.18 | 1,080 | -0.02(-0.05%) |