Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 47.07 | 47.07 | 46.93 | 46.98 | 29,378 | -0.25(-0.53%) |
Jun 06, 2024 | 47.19 | 47.26 | 47.15 | 47.23 | 20,610 | -0.04(-0.08%) |
Jun 05, 2024 | 47.16 | 47.28 | 47.07 | 47.27 | 46,874 | +0.22(+0.47%) |
Jun 04, 2024 | 46.98 | 47.06 | 46.96 | 47.05 | 35,554 | +0.23(+0.49%) |
Jun 03, 2024 | 46.51 | 46.83 | 46.51 | 46.82 | 29,695 | +0.37(+0.80%) |
May 31, 2024 | 46.53 | 46.54 | 46.37 | 46.45 | 127,786 | +0.28(+0.61%) |
May 30, 2024 | 46.03 | 46.21 | 46.03 | 46.17 | 10,555 | +0.15(+0.33%) |
May 29, 2024 | 46.02 | 46.02 | 45.95 | 46.02 | 6,832 | -0.15(-0.32%) |
May 28, 2024 | 46.43 | 46.44 | 46.13 | 46.17 | 14,858 | -0.21(-0.45%) |
May 27, 2024 | 46.45 | 46.45 | 46.38 | 46.38 | 986 | -0.09(-0.19%) |
May 24, 2024 | 46.40 | 46.47 | 46.38 | 46.47 | 5,209 | +0.07(+0.15%) |
May 23, 2024 | 46.57 | 46.57 | 46.30 | 46.40 | 65,958 | -0.04(-0.09%) |
May 22, 2024 | 46.45 | 46.49 | 46.43 | 46.44 | 20,253 | -0.10(-0.21%) |
May 21, 2024 | 46.63 | 46.63 | 46.54 | 46.54 | 3,649 | +0.12(+0.26%) |
May 17, 2024 | 46.42 | 0 | -0.07(-0.15%) | |||
May 16, 2024 | 46.54 | 46.64 | 46.49 | 46.49 | 13,604 | +0.02(+0.04%) |
May 15, 2024 | 46.56 | 46.56 | 46.38 | 46.47 | 15,797 | +0.29(+0.63%) |
May 14, 2024 | 46.09 | 46.18 | 46.09 | 46.18 | 5,557 | -0.01(-0.02%) |
May 13, 2024 | 46.27 | 46.27 | 46.15 | 46.19 | 16,083 | +0.04(+0.09%) |
May 10, 2024 | 46.17 | 46.17 | 46.08 | 46.15 | 9,812 | -0.14(-0.30%) |
May 09, 2024 | 46.22 | 46.29 | 46.22 | 46.29 | 981 | +0.00(+0.00%) |
May 08, 2024 | 46.32 | 46.32 | 46.22 | 46.29 | 17,128 | -0.10(-0.22%) |
May 07, 2024 | 46.46 | 46.50 | 46.39 | 46.39 | 14,243 | +0.10(+0.22%) |
May 06, 2024 | 46.26 | 46.32 | 46.19 | 46.29 | 9,170 | +0.11(+0.24%) |
May 03, 2024 | 46.22 | 46.22 | 46.13 | 46.18 | 17,880 | +0.28(+0.61%) |
May 02, 2024 | 45.79 | 45.95 | 45.75 | 45.90 | 15,737 | +0.15(+0.33%) |
May 01, 2024 | 45.72 | 45.81 | 45.68 | 45.75 | 18,207 | +0.18(+0.39%) |
Apr 30, 2024 | 45.71 | 45.71 | 45.56 | 45.57 | 35,407 | -0.16(-0.35%) |
Apr 29, 2024 | 45.71 | 45.76 | 45.66 | 45.73 | 13,444 | +0.20(+0.44%) |
Apr 26, 2024 | 45.48 | 45.58 | 45.48 | 45.53 | 6,955 | +0.17(+0.37%) |
Apr 25, 2024 | 45.45 | 45.45 | 45.35 | 45.36 | 35,971 | -0.24(-0.53%) |
Apr 24, 2024 | 45.70 | 45.70 | 45.57 | 45.60 | 22,500 | -0.10(-0.22%) |
Apr 23, 2024 | 45.64 | 45.75 | 45.60 | 45.70 | 18,848 | +0.00(+0.00%) |
Apr 22, 2024 | 45.66 | 45.70 | 45.61 | 45.70 | 39,302 | -0.06(-0.13%) |
Apr 19, 2024 | 45.75 | 45.78 | 45.70 | 45.76 | 8,939 | +0.06(+0.13%) |
Apr 18, 2024 | 45.80 | 45.80 | 45.65 | 45.70 | 13,885 | -0.18(-0.39%) |
Apr 17, 2024 | 45.80 | 45.88 | 45.71 | 45.88 | 37,912 | +0.13(+0.28%) |
Apr 16, 2024 | 45.70 | 45.83 | 45.70 | 45.75 | 45,682 | +0.01(+0.02%) |
Apr 15, 2024 | 46.05 | 46.05 | 45.65 | 45.74 | 3,552 | -0.31(-0.67%) |
Apr 12, 2024 | 46.11 | 46.13 | 46.05 | 46.05 | 16,970 | +0.20(+0.44%) |
Apr 11, 2024 | 45.98 | 45.98 | 45.79 | 45.85 | 17,420 | -0.07(-0.15%) |
Apr 10, 2024 | 46.11 | 46.11 | 45.88 | 45.92 | 21,526 | -0.40(-0.86%) |
Apr 09, 2024 | 46.21 | 46.35 | 46.19 | 46.32 | 3,151 | +0.20(+0.43%) |
Apr 08, 2024 | 46.13 | 46.18 | 46.07 | 46.12 | 12,541 | -0.09(-0.19%) |
Apr 05, 2024 | 46.33 | 46.33 | 46.20 | 46.21 | 55,329 | -0.12(-0.26%) |
Apr 04, 2024 | 46.15 | 46.33 | 46.15 | 46.33 | 98,517 | +0.18(+0.39%) |
Apr 03, 2024 | 46.00 | 46.20 | 45.99 | 46.15 | 7,930 | +0.00(+0.00%) |
Apr 02, 2024 | 46.06 | 46.16 | 46.00 | 46.15 | 23,505 | -0.07(-0.15%) |
Apr 01, 2024 | 46.45 | 46.45 | 46.15 | 46.22 | 31,791 | -0.30(-0.64%) |
Mar 28, 2024 | 46.52 | 0 | -0.06(-0.13%) | |||
Mar 27, 2024 | 46.42 | 46.58 | 46.41 | 46.58 | 7,664 | +0.22(+0.47%) |
Mar 26, 2024 | 46.38 | 46.40 | 46.20 | 46.36 | 93,043 | -0.08(-0.17%) |
Mar 25, 2024 | 46.57 | 46.57 | 46.43 | 46.44 | 5,676 | -0.16(-0.34%) |
Mar 22, 2024 | 46.50 | 46.60 | 46.50 | 46.60 | 4,496 | +0.23(+0.50%) |
Mar 21, 2024 | 46.42 | 46.42 | 46.27 | 46.37 | 18,897 | -0.06(-0.13%) |
Mar 20, 2024 | 46.43 | 46.46 | 46.26 | 46.43 | 43,591 | +0.13(+0.28%) |
Mar 19, 2024 | 46.44 | 46.44 | 46.25 | 46.30 | 42,461 | +0.19(+0.41%) |
Mar 18, 2024 | 46.17 | 46.20 | 46.05 | 46.11 | 12,102 | -0.22(-0.47%) |
Mar 15, 2024 | 46.17 | 46.33 | 46.17 | 46.33 | 37,912 | +0.04(+0.09%) |
Mar 14, 2024 | 46.39 | 46.39 | 46.29 | 46.29 | 1,999 | -0.31(-0.67%) |
Mar 13, 2024 | 46.62 | 46.65 | 46.52 | 46.60 | 13,228 | -0.07(-0.15%) |
Mar 12, 2024 | 46.72 | 46.72 | 46.57 | 46.67 | 22,474 | -0.14(-0.30%) |
Mar 11, 2024 | 46.89 | 46.89 | 46.75 | 46.81 | 21,881 | -0.05(-0.11%) |
Mar 08, 2024 | 46.90 | 46.93 | 46.83 | 46.86 | 13,448 | +0.01(+0.02%) |
Mar 07, 2024 | 46.98 | 46.98 | 46.74 | 46.85 | 15,256 | -0.03(-0.06%) |
Mar 06, 2024 | 46.95 | 46.95 | 46.80 | 46.88 | 19,627 | +0.06(+0.13%) |
Mar 05, 2024 | 46.62 | 46.83 | 46.62 | 46.82 | 31,303 | +0.29(+0.62%) |
Mar 04, 2024 | 46.43 | 46.53 | 46.43 | 46.53 | 6,068 | -0.09(-0.19%) |
Mar 01, 2024 | 46.31 | 46.62 | 46.30 | 46.62 | 21,388 | +0.21(+0.45%) |
Feb 29, 2024 | 46.35 | 46.41 | 46.35 | 46.41 | 13,057 | +0.12(+0.26%) |
Feb 28, 2024 | 46.23 | 46.30 | 46.22 | 46.29 | 4,659 | +0.07(+0.15%) |
Feb 27, 2024 | 46.22 | 46.32 | 46.18 | 46.22 | 12,047 | -0.20(-0.43%) |
Feb 26, 2024 | 46.50 | 46.50 | 46.34 | 46.42 | 22,426 | -0.08(-0.17%) |
Feb 23, 2024 | 46.20 | 46.51 | 46.20 | 46.50 | 13,827 | +0.26(+0.56%) |
Feb 22, 2024 | 46.06 | 46.24 | 46.06 | 46.24 | 30,993 | +0.06(+0.13%) |
Feb 21, 2024 | 46.30 | 46.31 | 46.12 | 46.18 | 16,455 | -0.13(-0.28%) |
Feb 20, 2024 | 46.12 | 46.39 | 46.12 | 46.31 | 22,605 | +0.20(+0.43%) |
Feb 16, 2024 | 46.11 | 0 | -0.06(-0.13%) | |||
Feb 15, 2024 | 46.11 | 46.17 | 46.06 | 46.17 | 6,844 | +0.05(+0.11%) |
Feb 14, 2024 | 45.83 | 46.14 | 45.83 | 46.12 | 40,870 | +0.23(+0.50%) |
Feb 13, 2024 | 45.90 | 45.91 | 45.81 | 45.89 | 50,353 | -0.17(-0.37%) |
Feb 12, 2024 | 45.98 | 46.10 | 45.98 | 46.06 | 15,900 | -0.08(-0.17%) |
Feb 09, 2024 | 46.02 | 46.17 | 45.95 | 46.14 | 11,587 | +0.12(+0.26%) |
Feb 08, 2024 | 46.16 | 46.16 | 46.02 | 46.02 | 31,344 | -0.29(-0.63%) |
Feb 07, 2024 | 46.44 | 46.46 | 46.29 | 46.31 | 101,530 | -0.07(-0.15%) |
Feb 06, 2024 | 46.40 | 46.46 | 46.37 | 46.38 | 7,428 | +0.17(+0.37%) |
Feb 05, 2024 | 46.37 | 46.37 | 46.16 | 46.21 | 23,200 | -0.29(-0.62%) |
Feb 02, 2024 | 46.69 | 46.69 | 46.45 | 46.50 | 25,499 | -0.37(-0.79%) |
Feb 01, 2024 | 46.68 | 46.91 | 46.63 | 46.87 | 91,368 | +0.33(+0.71%) |
Jan 31, 2024 | 46.41 | 46.60 | 46.41 | 46.54 | 24,272 | +0.10(+0.22%) |
Jan 30, 2024 | 46.34 | 46.44 | 46.17 | 46.44 | 33,670 | +0.14(+0.30%) |
Jan 29, 2024 | 46.14 | 46.34 | 46.14 | 46.30 | 8,311 | +0.27(+0.59%) |
Jan 26, 2024 | 46.02 | 46.10 | 45.94 | 46.03 | 8,206 | -0.09(-0.20%) |
Jan 25, 2024 | 46.10 | 46.17 | 46.05 | 46.12 | 24,843 | +0.05(+0.11%) |
Jan 24, 2024 | 46.37 | 46.37 | 46.02 | 46.07 | 12,269 | -0.11(-0.24%) |
Jan 23, 2024 | 46.05 | 46.18 | 46.05 | 46.18 | 7,996 | +0.00(+0.00%) |
Jan 22, 2024 | 46.21 | 46.21 | 46.15 | 46.18 | 3,083 | +0.14(+0.30%) |
Jan 19, 2024 | 45.96 | 46.07 | 45.91 | 46.04 | 25,993 | +0.00(+0.00%) |
Jan 18, 2024 | 46.08 | 46.08 | 45.98 | 46.04 | 14,674 | -0.11(-0.24%) |
Jan 17, 2024 | 46.30 | 46.30 | 46.10 | 46.15 | 20,873 | -0.23(-0.50%) |
Jan 16, 2024 | 46.71 | 46.71 | 46.38 | 46.38 | 19,386 | -0.52(-1.11%) |
Jan 15, 2024 | 46.85 | 46.95 | 46.85 | 46.90 | 21,208 | +0.03(+0.06%) |
Jan 12, 2024 | 46.87 | 46.95 | 46.76 | 46.87 | 11,248 | +0.11(+0.24%) |
Jan 11, 2024 | 46.79 | 46.81 | 46.65 | 46.76 | 23,410 | -0.01(-0.02%) |
Jan 10, 2024 | 46.98 | 46.98 | 46.77 | 46.77 | 25,860 | -0.14(-0.30%) |
Jan 09, 2024 | 46.84 | 46.96 | 46.84 | 46.91 | 11,500 | +0.01(+0.02%) |
Jan 08, 2024 | 46.83 | 46.92 | 46.83 | 46.90 | 18,897 | +0.15(+0.32%) |
Jan 05, 2024 | 46.70 | 46.94 | 46.70 | 46.75 | 42,509 | -0.05(-0.11%) |
Jan 04, 2024 | 47.02 | 47.02 | 46.80 | 46.80 | 12,972 | -0.27(-0.57%) |
Jan 03, 2024 | 46.96 | 47.16 | 46.88 | 47.07 | 17,696 | +0.12(+0.26%) |
Jan 02, 2024 | 47.09 | 47.12 | 46.95 | 46.95 | 24,263 | -0.22(-0.47%) |
Dec 29, 2023 | 47.17 | 0 | -0.14(-0.30%) | |||
Dec 28, 2023 | 47.32 | 47.42 | 47.20 | 47.31 | 29,239 | -0.06(-0.13%) |
Dec 27, 2023 | 47.35 | 47.48 | 47.31 | 47.37 | 17,675 | +0.27(+0.57%) |
Dec 22, 2023 | 47.10 | 0 | -0.14(-0.30%) | |||
Dec 21, 2023 | 47.64 | 47.64 | 47.24 | 47.24 | 23,637 | -0.26(-0.55%) |
Dec 20, 2023 | 47.45 | 47.53 | 47.37 | 47.50 | 19,739 | +0.17(+0.36%) |
Dec 19, 2023 | 47.22 | 47.39 | 47.22 | 47.33 | 26,926 | +0.16(+0.34%) |
Dec 18, 2023 | 47.35 | 47.36 | 47.16 | 47.17 | 20,491 | -0.24(-0.51%) |
Dec 15, 2023 | 47.45 | 47.45 | 47.23 | 47.41 | 26,427 | +0.21(+0.44%) |
Dec 14, 2023 | 46.98 | 47.29 | 46.98 | 47.20 | 7,181 | +0.39(+0.83%) |
Dec 13, 2023 | 46.42 | 46.90 | 46.42 | 46.81 | 28,772 | +0.51(+1.10%) |
Dec 12, 2023 | 46.30 | 46.36 | 46.25 | 46.30 | 15,423 | +0.00(+0.00%) |
Dec 11, 2023 | 46.30 | 46.35 | 46.14 | 46.30 | 19,148 | -0.15(-0.32%) |
Dec 08, 2023 | 46.42 | 46.46 | 46.32 | 46.45 | 56,508 | -0.18(-0.39%) |
Dec 07, 2023 | 46.64 | 46.71 | 46.53 | 46.63 | 23,170 | -0.01(-0.02%) |
Dec 06, 2023 | 46.48 | 46.70 | 46.48 | 46.64 | 25,067 | +0.20(+0.43%) |
Dec 05, 2023 | 46.20 | 46.48 | 46.20 | 46.44 | 24,455 | +0.37(+0.80%) |
Dec 04, 2023 | 46.17 | 46.17 | 45.95 | 46.07 | 37,388 | -0.14(-0.30%) |