Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 45.08 | 45.13 | 45.02 | 45.03 | 981,619 | -0.40(-0.88%) |
Jun 06, 2024 | 45.43 | 45.45 | 45.34 | 45.43 | 1,232,574 | +0.01(+0.02%) |
Jun 05, 2024 | 45.40 | 45.44 | 45.22 | 45.42 | 1,265,452 | +0.10(+0.22%) |
Jun 04, 2024 | 45.19 | 45.35 | 45.14 | 45.32 | 854,721 | +0.19(+0.42%) |
Jun 03, 2024 | 44.83 | 45.13 | 44.83 | 45.13 | 1,265,240 | +0.31(+0.69%) |
May 31, 2024 | 44.72 | 44.86 | 44.72 | 44.82 | 1,243,939 | +0.17(+0.38%) |
May 30, 2024 | 44.59 | 44.70 | 44.58 | 44.65 | 843,358 | +0.21(+0.47%) |
May 29, 2024 | 44.48 | 44.48 | 44.33 | 44.44 | 1,500,160 | -0.12(-0.27%) |
May 28, 2024 | 44.82 | 44.89 | 44.56 | 44.56 | 810,001 | -0.29(-0.64%) |
May 24, 2024 | 44.77 | 44.87 | 44.72 | 44.85 | 637,527 | +0.11(+0.24%) |
May 23, 2024 | 44.93 | 45.00 | 44.71 | 44.74 | 1,255,502 | -0.21(-0.47%) |
May 22, 2024 | 44.89 | 45.04 | 44.89 | 44.95 | 1,529,168 | -0.10(-0.22%) |
May 21, 2024 | 45.01 | 45.07 | 44.98 | 45.05 | 1,341,714 | +0.14(+0.31%) |
May 20, 2024 | 44.89 | 44.97 | 44.89 | 44.91 | 826,454 | -0.09(-0.20%) |
May 17, 2024 | 45.02 | 45.12 | 44.96 | 45.00 | 800,245 | -0.15(-0.33%) |
May 16, 2024 | 45.34 | 45.34 | 45.11 | 45.15 | 848,900 | -0.14(-0.31%) |
May 15, 2024 | 45.24 | 45.33 | 45.19 | 45.29 | 1,236,067 | +0.38(+0.84%) |
May 14, 2024 | 44.85 | 44.99 | 44.85 | 44.91 | 1,268,714 | +0.14(+0.31%) |
May 13, 2024 | 44.85 | 44.85 | 44.75 | 44.77 | 973,417 | +0.10(+0.22%) |
May 10, 2024 | 44.72 | 44.72 | 44.63 | 44.67 | 848,554 | -0.15(-0.33%) |
May 09, 2024 | 44.53 | 44.85 | 44.53 | 44.82 | 1,067,028 | +0.15(+0.33%) |
May 08, 2024 | 44.59 | 44.70 | 44.58 | 44.67 | 1,193,768 | -0.07(-0.16%) |
May 07, 2024 | 44.72 | 44.87 | 44.72 | 44.74 | 960,538 | +0.16(+0.36%) |
May 06, 2024 | 44.65 | 44.66 | 44.57 | 44.58 | 4,143,793 | -0.02(-0.04%) |
May 03, 2024 | 44.73 | 44.73 | 44.50 | 44.60 | 1,145,902 | +0.24(+0.54%) |
May 02, 2024 | 44.11 | 44.40 | 44.11 | 44.36 | 1,151,173 | +0.21(+0.47%) |
May 01, 2024 | 44.11 | 44.31 | 43.97 | 44.15 | 1,327,401 | +0.23(+0.52%) |
Apr 30, 2024 | 44.00 | 44.06 | 43.88 | 43.93 | 1,863,293 | -0.23(-0.52%) |
Apr 29, 2024 | 44.14 | 44.22 | 44.10 | 44.15 | 995,826 | +0.10(+0.23%) |
Apr 26, 2024 | 44.04 | 44.12 | 44.00 | 44.05 | 1,001,961 | +0.13(+0.29%) |
Apr 25, 2024 | 43.78 | 43.95 | 43.77 | 43.93 | 981,871 | -0.15(-0.34%) |
Apr 24, 2024 | 44.10 | 44.10 | 43.98 | 44.07 | 1,365,006 | -0.15(-0.34%) |
Apr 23, 2024 | 44.05 | 44.31 | 44.01 | 44.22 | 1,197,450 | +0.15(+0.34%) |
Apr 22, 2024 | 44.04 | 44.14 | 43.98 | 44.07 | 1,022,246 | +0.05(+0.11%) |
Apr 19, 2024 | 44.05 | 44.09 | 43.98 | 44.02 | 890,932 | +0.03(+0.07%) |
Apr 18, 2024 | 44.11 | 44.19 | 43.92 | 43.99 | 1,155,015 | -0.17(-0.38%) |
Apr 17, 2024 | 43.99 | 44.16 | 43.94 | 44.16 | 1,395,445 | +0.31(+0.70%) |
Apr 16, 2024 | 43.75 | 43.92 | 43.75 | 43.86 | 2,140,801 | -0.18(-0.41%) |
Apr 15, 2024 | 44.00 | 44.10 | 43.91 | 44.03 | 1,316,176 | -0.32(-0.72%) |
Apr 12, 2024 | 44.33 | 44.47 | 44.33 | 44.35 | 986,338 | +0.11(+0.25%) |
Apr 11, 2024 | 44.10 | 44.34 | 44.09 | 44.24 | 2,652,686 | +0.06(+0.13%) |
Apr 10, 2024 | 44.38 | 44.45 | 44.17 | 44.18 | 2,424,375 | -0.64(-1.42%) |
Apr 09, 2024 | 44.73 | 44.85 | 44.73 | 44.82 | 920,545 | +0.19(+0.42%) |
Apr 08, 2024 | 44.55 | 44.67 | 44.54 | 44.63 | 1,180,746 | -0.04(-0.09%) |
Apr 05, 2024 | 44.71 | 44.88 | 44.67 | 44.67 | 1,173,450 | -0.29(-0.64%) |
Apr 04, 2024 | 45.04 | 45.04 | 44.86 | 44.96 | 1,222,844 | +0.10(+0.22%) |
Apr 03, 2024 | 44.71 | 44.86 | 44.62 | 44.86 | 2,673,550 | +0.00(+0.00%) |
Apr 02, 2024 | 44.75 | 44.90 | 44.66 | 44.86 | 1,309,225 | -0.04(-0.09%) |
Apr 01, 2024 | 45.11 | 45.11 | 44.80 | 44.90 | 1,564,611 | -0.26(-0.58%) |
Mar 28, 2024 | 45.17 | 45.25 | 45.17 | 45.16 | 881,480 | -0.14(-0.31%) |
Mar 27, 2024 | 45.22 | 45.31 | 45.19 | 45.30 | 2,115,160 | +0.09(+0.20%) |
Mar 26, 2024 | 45.13 | 45.23 | 45.06 | 45.21 | 1,090,216 | +0.09(+0.20%) |
Mar 25, 2024 | 45.15 | 45.15 | 45.05 | 45.12 | 887,440 | -0.02(-0.04%) |
Mar 22, 2024 | 45.19 | 45.23 | 45.10 | 45.14 | 1,171,458 | +0.14(+0.31%) |
Mar 21, 2024 | 45.05 | 45.10 | 44.97 | 45.00 | 1,087,918 | -0.03(-0.07%) |
Mar 20, 2024 | 44.88 | 45.11 | 44.88 | 45.03 | 996,700 | +0.18(+0.40%) |
Mar 19, 2024 | 44.82 | 44.90 | 44.76 | 44.85 | 1,088,727 | +0.15(+0.33%) |
Mar 18, 2024 | 44.76 | 44.77 | 44.66 | 44.71 | 1,142,168 | -0.07(-0.15%) |
Mar 15, 2024 | 44.79 | 44.83 | 44.71 | 44.77 | 939,165 | -0.02(-0.04%) |
Mar 14, 2024 | 44.97 | 44.97 | 44.77 | 44.79 | 1,081,630 | -0.35(-0.77%) |
Mar 13, 2024 | 45.16 | 45.23 | 45.12 | 45.14 | 1,240,830 | -0.05(-0.11%) |
Mar 12, 2024 | 45.21 | 45.26 | 45.12 | 45.19 | 893,515 | -0.11(-0.24%) |
Mar 11, 2024 | 45.37 | 45.43 | 45.24 | 45.30 | 1,701,152 | -0.04(-0.09%) |
Mar 08, 2024 | 45.36 | 45.41 | 45.29 | 45.34 | 926,978 | +0.07(+0.15%) |
Mar 07, 2024 | 45.24 | 45.31 | 45.13 | 45.27 | 1,222,219 | +0.10(+0.22%) |
Mar 06, 2024 | 45.19 | 45.28 | 45.13 | 45.17 | 900,504 | +0.04(+0.09%) |
Mar 05, 2024 | 44.93 | 45.14 | 44.92 | 45.13 | 1,365,063 | +0.34(+0.75%) |
Mar 04, 2024 | 44.79 | 44.87 | 44.71 | 44.79 | 1,986,018 | -0.15(-0.33%) |
Mar 01, 2024 | 44.70 | 44.94 | 44.61 | 44.94 | 3,838,024 | +0.19(+0.43%) |
Feb 29, 2024 | 44.73 | 44.86 | 44.70 | 44.75 | 2,237,488 | +0.08(+0.18%) |
Feb 28, 2024 | 44.57 | 44.68 | 44.53 | 44.67 | 1,079,787 | +0.17(+0.38%) |
Feb 27, 2024 | 44.54 | 44.65 | 44.48 | 44.50 | 1,175,284 | -0.09(-0.20%) |
Feb 26, 2024 | 44.73 | 44.73 | 44.51 | 44.59 | 1,276,889 | -0.10(-0.22%) |
Feb 23, 2024 | 44.45 | 44.76 | 44.45 | 44.69 | 1,617,803 | +0.21(+0.47%) |
Feb 22, 2024 | 44.46 | 44.51 | 44.38 | 44.48 | 4,271,851 | +0.05(+0.11%) |
Feb 21, 2024 | 44.64 | 44.70 | 44.42 | 44.43 | 2,300,857 | -0.21(-0.46%) |
Feb 20, 2024 | 44.61 | 44.76 | 44.60 | 44.64 | 2,489,674 | +0.00(+0.00%) |
Feb 16, 2024 | 44.53 | 44.64 | 44.46 | 44.64 | 1,085,832 | -0.18(-0.40%) |
Feb 15, 2024 | 44.80 | 44.88 | 44.68 | 44.82 | 7,528,029 | +0.16(+0.35%) |
Feb 14, 2024 | 44.38 | 44.68 | 44.38 | 44.66 | 2,037,842 | +0.27(+0.60%) |
Feb 13, 2024 | 44.53 | 44.58 | 44.35 | 44.39 | 4,590,698 | -0.45(-1.01%) |
Feb 12, 2024 | 44.90 | 44.97 | 44.84 | 44.85 | 1,139,149 | -0.03(-0.07%) |
Feb 09, 2024 | 44.79 | 44.89 | 44.77 | 44.88 | 1,704,775 | +0.00(+0.00%) |
Feb 08, 2024 | 44.83 | 44.94 | 44.83 | 44.88 | 1,817,990 | -0.08(-0.18%) |
Feb 07, 2024 | 44.98 | 45.16 | 44.95 | 44.96 | 1,828,154 | -0.12(-0.26%) |
Feb 06, 2024 | 44.94 | 45.15 | 44.87 | 45.08 | 1,686,163 | +0.25(+0.55%) |
Feb 05, 2024 | 44.79 | 44.91 | 44.73 | 44.83 | 1,541,443 | -0.39(-0.85%) |
Feb 02, 2024 | 45.16 | 45.32 | 45.10 | 45.21 | 1,901,769 | -0.47(-1.04%) |
Feb 01, 2024 | 45.58 | 45.85 | 45.58 | 45.69 | 2,695,008 | +0.24(+0.53%) |
Jan 31, 2024 | 45.41 | 45.58 | 45.36 | 45.45 | 2,075,738 | +0.20(+0.43%) |
Jan 30, 2024 | 45.24 | 45.29 | 45.10 | 45.25 | 1,345,102 | +0.06(+0.13%) |
Jan 29, 2024 | 45.15 | 45.21 | 45.05 | 45.19 | 1,525,602 | +0.24(+0.53%) |
Jan 26, 2024 | 45.07 | 45.07 | 44.91 | 44.95 | 2,454,690 | -0.08(-0.17%) |
Jan 25, 2024 | 45.01 | 45.06 | 44.90 | 45.03 | 914,707 | +0.28(+0.62%) |
Jan 24, 2024 | 45.14 | 45.14 | 44.74 | 44.76 | 1,655,585 | -0.12(-0.26%) |
Jan 23, 2024 | 45.00 | 45.00 | 44.83 | 44.88 | 1,614,279 | -0.09(-0.20%) |
Jan 22, 2024 | 45.14 | 45.14 | 44.95 | 44.96 | 2,480,305 | +0.03(+0.07%) |
Jan 19, 2024 | 44.95 | 44.95 | 44.80 | 44.94 | 1,491,753 | -0.01(-0.02%) |
Jan 18, 2024 | 45.05 | 45.05 | 44.90 | 44.95 | 1,257,867 | -0.02(-0.04%) |
Jan 17, 2024 | 45.01 | 45.04 | 44.93 | 44.96 | 1,364,712 | -0.20(-0.44%) |
Jan 16, 2024 | 45.40 | 45.40 | 45.06 | 45.16 | 1,957,135 | -0.38(-0.84%) |
Jan 12, 2024 | 45.60 | 45.67 | 45.49 | 45.55 | 1,449,243 | +0.10(+0.22%) |
Jan 11, 2024 | 45.15 | 45.46 | 45.15 | 45.45 | 1,254,431 | +0.28(+0.61%) |
Jan 10, 2024 | 45.34 | 45.36 | 45.15 | 45.17 | 859,465 | -0.06(-0.13%) |
Jan 09, 2024 | 45.18 | 45.32 | 45.18 | 45.23 | 2,750,452 | -0.04(-0.09%) |
Jan 08, 2024 | 45.15 | 45.33 | 45.10 | 45.27 | 2,998,936 | +0.24(+0.52%) |
Jan 05, 2024 | 45.01 | 45.26 | 44.92 | 45.03 | 1,893,433 | -0.07(-0.15%) |
Jan 04, 2024 | 45.13 | 45.21 | 45.00 | 45.10 | 1,417,016 | -0.28(-0.61%) |
Jan 03, 2024 | 45.09 | 45.41 | 45.06 | 45.38 | 1,318,612 | +0.02(+0.04%) |
Jan 02, 2024 | 45.42 | 45.45 | 45.31 | 45.36 | 2,152,248 | -0.26(-0.56%) |
Dec 29, 2023 | 45.55 | 45.68 | 45.52 | 45.61 | 1,394,768 | -0.05(-0.11%) |
Dec 28, 2023 | 45.79 | 45.79 | 45.60 | 45.66 | 1,684,043 | -0.18(-0.39%) |
Dec 27, 2023 | 45.69 | 45.84 | 45.61 | 45.84 | 1,103,279 | +0.33(+0.74%) |
Dec 26, 2023 | 45.48 | 45.56 | 45.41 | 45.51 | 1,322,593 | +0.06(+0.13%) |
Dec 22, 2023 | 45.55 | 45.57 | 45.38 | 45.45 | 1,949,106 | -0.03(-0.06%) |
Dec 21, 2023 | 45.45 | 45.55 | 45.37 | 45.47 | 1,674,646 | +0.04(+0.09%) |
Dec 20, 2023 | 45.40 | 45.44 | 45.26 | 45.44 | 1,429,621 | +0.23(+0.50%) |
Dec 19, 2023 | 45.22 | 45.25 | 45.10 | 45.21 | 1,529,854 | +0.13(+0.28%) |
Dec 18, 2023 | 45.08 | 45.14 | 44.99 | 45.08 | 2,082,684 | -0.13(-0.28%) |
Dec 15, 2023 | 45.21 | 45.35 | 45.15 | 45.21 | 2,402,534 | -0.11(-0.24%) |
Dec 14, 2023 | 45.35 | 45.48 | 45.26 | 45.32 | 2,587,012 | +0.26(+0.57%) |
Dec 13, 2023 | 44.49 | 45.07 | 44.49 | 45.06 | 5,421,020 | +0.68(+1.53%) |
Dec 12, 2023 | 44.27 | 44.43 | 44.26 | 44.39 | 2,097,042 | +0.13(+0.29%) |
Dec 11, 2023 | 44.16 | 44.36 | 44.09 | 44.26 | 1,943,619 | +0.03(+0.07%) |
Dec 08, 2023 | 44.15 | 44.27 | 44.08 | 44.23 | 1,454,252 | -0.21(-0.46%) |
Dec 07, 2023 | 44.40 | 44.55 | 44.31 | 44.43 | 1,479,787 | +0.03(+0.07%) |
Dec 06, 2023 | 44.33 | 44.50 | 44.32 | 44.41 | 1,291,460 | +0.13(+0.29%) |
Dec 05, 2023 | 44.20 | 44.41 | 44.19 | 44.28 | 2,049,572 | +0.22(+0.49%) |
Dec 04, 2023 | 44.09 | 44.18 | 43.95 | 44.06 | 1,783,336 | -0.22(-0.49%) |
Dec 01, 2023 | 43.86 | 44.29 | 43.75 | 44.28 | 1,703,589 | +0.47(+1.08%) |
Nov 30, 2023 | 43.81 | 43.87 | 43.73 | 43.81 | 1,679,884 | -0.13(-0.29%) |
Nov 29, 2023 | 43.87 | 44.01 | 43.86 | 43.93 | 1,427,516 | +0.21(+0.47%) |
Nov 28, 2023 | 43.40 | 43.74 | 43.39 | 43.73 | 1,875,501 | +0.30(+0.70%) |
Nov 27, 2023 | 43.24 | 43.44 | 43.24 | 43.43 | 2,117,643 | +0.27(+0.63%) |
Nov 24, 2023 | 43.15 | 43.23 | 43.12 | 43.15 | 827,735 | -0.34(-0.79%) |
Nov 22, 2023 | 43.53 | 43.63 | 43.39 | 43.49 | 1,903,456 | +0.02(+0.04%) |
Nov 21, 2023 | 43.38 | 43.53 | 43.36 | 43.47 | 1,855,552 | +0.09(+0.20%) |
Nov 20, 2023 | 43.18 | 43.42 | 43.18 | 43.39 | 2,107,869 | +0.06(+0.14%) |
Nov 17, 2023 | 43.22 | 43.38 | 43.13 | 43.33 | 2,082,982 | +0.11(+0.25%) |
Nov 16, 2023 | 43.13 | 43.31 | 43.12 | 43.22 | 1,615,307 | +0.29(+0.68%) |
Nov 15, 2023 | 42.97 | 43.01 | 42.89 | 42.93 | 1,521,203 | -0.30(-0.70%) |
Nov 14, 2023 | 43.24 | 43.34 | 43.13 | 43.23 | 1,822,851 | +0.61(+1.42%) |
Nov 13, 2023 | 42.36 | 42.63 | 42.32 | 42.62 | 1,619,071 | -0.02(-0.05%) |
Nov 10, 2023 | 42.79 | 42.84 | 42.58 | 42.64 | 1,520,101 | +0.08(+0.18%) |
Nov 09, 2023 | 42.93 | 42.94 | 42.56 | 42.56 | 2,619,696 | -0.37(-0.87%) |
Nov 08, 2023 | 42.75 | 43.03 | 42.74 | 42.94 | 1,638,706 | +0.10(+0.23%) |
Nov 07, 2023 | 42.61 | 42.92 | 42.61 | 42.84 | 1,280,036 | +0.30(+0.71%) |
Nov 06, 2023 | 42.62 | 42.62 | 42.49 | 42.54 | 2,356,495 | -0.24(-0.57%) |
Nov 03, 2023 | 43.00 | 43.05 | 42.76 | 42.78 | 2,032,328 | +0.42(+0.99%) |
Nov 02, 2023 | 42.48 | 42.56 | 42.27 | 42.36 | 2,515,989 | +0.20(+0.46%) |