Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 48.45 | 48.48 | 48.42 | 48.43 | 436,039 | +0.04(+0.08%) |
Jun 11, 2024 | 48.41 | 48.41 | 48.37 | 48.39 | 439,410 | +0.02(+0.04%) |
Jun 10, 2024 | 48.34 | 48.38 | 48.34 | 48.37 | 448,190 | +0.03(+0.06%) |
Jun 07, 2024 | 48.39 | 48.39 | 48.34 | 48.34 | 384,900 | -0.06(-0.12%) |
Jun 06, 2024 | 48.37 | 48.40 | 48.37 | 48.40 | 457,768 | +0.03(+0.06%) |
Jun 05, 2024 | 48.35 | 48.39 | 48.35 | 48.37 | 448,216 | +0.01(+0.02%) |
Jun 04, 2024 | 48.34 | 48.37 | 48.34 | 48.36 | 211,473 | +0.03(+0.07%) |
Jun 03, 2024 | 48.32 | 48.35 | 48.30 | 48.33 | 434,671 | +0.04(+0.09%) |
May 31, 2024 | 48.24 | 48.30 | 48.24 | 48.28 | 401,929 | +0.05(+0.10%) |
May 30, 2024 | 48.22 | 48.25 | 48.22 | 48.23 | 333,357 | +0.02(+0.04%) |
May 29, 2024 | 48.23 | 48.24 | 48.21 | 48.21 | 313,866 | +0.01(+0.02%) |
May 28, 2024 | 48.21 | 48.23 | 48.20 | 48.20 | 313,906 | -0.00(-0.01%) |
May 24, 2024 | 48.18 | 48.21 | 48.18 | 48.21 | 187,241 | +0.00(+0.00%) |
May 23, 2024 | 48.22 | 48.24 | 48.20 | 48.21 | 398,188 | +0.00(+0.01%) |
May 22, 2024 | 48.21 | 48.22 | 48.20 | 48.20 | 176,457 | -0.00(-0.01%) |
May 21, 2024 | 48.23 | 48.23 | 48.20 | 48.21 | 239,944 | +0.01(+0.03%) |
May 20, 2024 | 48.19 | 48.22 | 48.19 | 48.19 | 223,747 | +0.02(+0.04%) |
May 17, 2024 | 48.19 | 48.23 | 48.17 | 48.17 | 373,522 | -0.04(-0.08%) |
May 16, 2024 | 48.22 | 48.22 | 48.19 | 48.21 | 431,321 | +0.00(+0.00%) |
May 15, 2024 | 48.20 | 48.22 | 48.19 | 48.21 | 381,291 | +0.04(+0.08%) |
May 14, 2024 | 48.15 | 48.17 | 48.15 | 48.17 | 412,492 | +0.02(+0.04%) |
May 13, 2024 | 48.17 | 48.17 | 48.13 | 48.15 | 405,190 | +0.02(+0.04%) |
May 10, 2024 | 48.13 | 48.14 | 48.10 | 48.13 | 348,430 | -0.01(-0.02%) |
May 09, 2024 | 48.12 | 48.16 | 48.12 | 48.14 | 392,044 | +0.02(+0.04%) |
May 08, 2024 | 48.12 | 48.15 | 48.11 | 48.12 | 349,215 | -0.02(-0.04%) |
May 07, 2024 | 48.15 | 48.16 | 48.05 | 48.14 | 253,407 | +0.03(+0.06%) |
May 06, 2024 | 48.11 | 48.13 | 48.11 | 48.11 | 387,125 | +0.00(+0.00%) |
May 03, 2024 | 48.16 | 48.16 | 48.10 | 48.11 | 405,635 | +0.04(+0.08%) |
May 02, 2024 | 48.00 | 48.07 | 47.97 | 48.07 | 367,464 | +0.06(+0.12%) |
May 01, 2024 | 48.00 | 48.02 | 47.94 | 48.01 | 667,699 | +0.05(+0.10%) |
Apr 30, 2024 | 48.01 | 48.01 | 47.96 | 47.96 | 342,689 | -0.04(-0.08%) |
Apr 29, 2024 | 47.96 | 48.02 | 47.71 | 48.00 | 1,184,649 | +0.02(+0.04%) |
Apr 26, 2024 | 47.96 | 48.02 | 47.94 | 47.98 | 481,929 | +0.01(+0.02%) |
Apr 25, 2024 | 47.86 | 47.97 | 47.86 | 47.97 | 514,101 | +0.00(+0.00%) |
Apr 24, 2024 | 47.98 | 48.00 | 47.95 | 47.97 | 391,706 | -0.02(-0.04%) |
Apr 23, 2024 | 47.93 | 47.99 | 47.92 | 47.99 | 339,895 | +0.05(+0.10%) |
Apr 22, 2024 | 47.92 | 47.97 | 47.92 | 47.94 | 472,204 | +0.02(+0.04%) |
Apr 19, 2024 | 47.90 | 47.94 | 47.90 | 47.93 | 353,310 | -0.01(-0.02%) |
Apr 18, 2024 | 47.92 | 47.94 | 47.92 | 47.94 | 470,303 | +0.03(+0.06%) |
Apr 17, 2024 | 47.93 | 47.95 | 47.90 | 47.91 | 618,823 | -0.02(-0.04%) |
Apr 16, 2024 | 47.90 | 47.93 | 47.89 | 47.93 | 618,377 | +0.00(+0.00%) |
Apr 15, 2024 | 47.92 | 47.97 | 47.84 | 47.93 | 476,059 | -0.02(-0.04%) |
Apr 12, 2024 | 47.92 | 47.95 | 47.91 | 47.94 | 220,579 | +0.04(+0.08%) |
Apr 11, 2024 | 47.88 | 47.93 | 47.85 | 47.91 | 626,489 | +0.01(+0.02%) |
Apr 10, 2024 | 47.97 | 47.99 | 47.90 | 47.90 | 635,345 | -0.09(-0.18%) |
Apr 09, 2024 | 47.92 | 47.98 | 47.92 | 47.98 | 221,998 | +0.06(+0.12%) |
Apr 08, 2024 | 47.90 | 47.94 | 47.87 | 47.93 | 423,761 | +0.01(+0.02%) |
Apr 05, 2024 | 47.99 | 48.00 | 47.92 | 47.92 | 673,586 | -0.06(-0.12%) |
Apr 04, 2024 | 47.89 | 47.97 | 47.88 | 47.97 | 626,377 | +0.09(+0.19%) |
Apr 03, 2024 | 47.94 | 47.94 | 47.86 | 47.89 | 1,506,693 | -0.02(-0.04%) |
Apr 02, 2024 | 47.88 | 47.91 | 47.86 | 47.91 | 424,098 | +0.01(+0.02%) |
Apr 01, 2024 | 47.91 | 47.93 | 47.90 | 47.90 | 317,262 | -0.00(-0.00%) |
Mar 28, 2024 | 47.90 | 47.91 | 47.87 | 47.90 | 566,064 | +0.01(+0.02%) |
Mar 27, 2024 | 47.87 | 47.90 | 47.87 | 47.89 | 507,572 | +0.03(+0.06%) |
Mar 26, 2024 | 47.87 | 47.87 | 47.84 | 47.86 | 209,233 | +0.01(+0.02%) |
Mar 25, 2024 | 47.88 | 47.88 | 47.85 | 47.85 | 555,028 | -0.05(-0.10%) |
Mar 22, 2024 | 47.85 | 47.90 | 47.85 | 47.90 | 212,018 | +0.06(+0.12%) |
Mar 21, 2024 | 47.80 | 47.84 | 47.80 | 47.84 | 263,986 | +0.05(+0.10%) |
Mar 20, 2024 | 47.84 | 47.84 | 47.77 | 47.79 | 217,067 | +0.00(+0.00%) |
Mar 19, 2024 | 47.78 | 47.80 | 47.76 | 47.79 | 344,438 | +0.03(+0.07%) |
Mar 18, 2024 | 47.74 | 47.76 | 47.74 | 47.75 | 203,300 | +0.01(+0.03%) |
Mar 15, 2024 | 47.74 | 47.75 | 47.72 | 47.74 | 217,087 | -0.01(-0.02%) |
Mar 14, 2024 | 47.74 | 47.76 | 47.73 | 47.75 | 152,601 | +0.01(+0.02%) |
Mar 13, 2024 | 47.74 | 47.76 | 47.73 | 47.74 | 242,353 | +0.00(+0.00%) |
Mar 12, 2024 | 47.77 | 47.78 | 47.74 | 47.74 | 191,963 | -0.05(-0.11%) |
Mar 11, 2024 | 47.78 | 47.81 | 47.78 | 47.79 | 179,777 | +0.04(+0.09%) |
Mar 08, 2024 | 47.74 | 47.78 | 47.74 | 47.75 | 186,969 | +0.01(+0.02%) |
Mar 07, 2024 | 47.74 | 47.75 | 47.71 | 47.74 | 233,051 | +0.02(+0.04%) |
Mar 06, 2024 | 47.71 | 47.74 | 47.71 | 47.72 | 199,378 | +0.01(+0.02%) |
Mar 05, 2024 | 47.68 | 47.72 | 47.67 | 47.71 | 219,095 | +0.05(+0.10%) |
Mar 04, 2024 | 47.70 | 47.70 | 47.66 | 47.66 | 632,333 | -0.02(-0.04%) |
Mar 01, 2024 | 47.63 | 47.68 | 47.63 | 47.68 | 304,647 | +0.04(+0.09%) |
Feb 29, 2024 | 47.60 | 47.66 | 47.60 | 47.64 | 285,807 | +0.04(+0.08%) |
Feb 28, 2024 | 47.61 | 47.61 | 47.60 | 47.60 | 181,676 | +0.01(+0.03%) |
Feb 27, 2024 | 47.59 | 47.59 | 47.58 | 47.58 | 260,532 | +0.00(+0.01%) |
Feb 26, 2024 | 47.59 | 47.61 | 47.58 | 47.58 | 235,888 | -0.01(-0.02%) |
Feb 23, 2024 | 47.59 | 47.60 | 47.58 | 47.59 | 122,270 | +0.01(+0.02%) |
Feb 22, 2024 | 47.62 | 47.62 | 47.58 | 47.58 | 177,793 | -0.01(-0.02%) |
Feb 21, 2024 | 47.60 | 47.62 | 47.58 | 47.59 | 182,001 | -0.02(-0.04%) |
Feb 20, 2024 | 47.55 | 47.61 | 47.55 | 47.61 | 261,681 | +0.06(+0.12%) |
Feb 16, 2024 | 47.55 | 47.57 | 47.55 | 47.55 | 110,665 | -0.02(-0.04%) |
Feb 15, 2024 | 47.54 | 47.59 | 47.54 | 47.57 | 361,757 | +0.05(+0.10%) |
Feb 14, 2024 | 47.54 | 47.55 | 47.52 | 47.52 | 339,812 | +0.02(+0.04%) |
Feb 13, 2024 | 47.53 | 47.54 | 47.50 | 47.50 | 184,522 | -0.05(-0.10%) |
Feb 12, 2024 | 47.57 | 47.57 | 47.55 | 47.55 | 720,558 | +0.00(+0.00%) |
Feb 09, 2024 | 47.56 | 47.57 | 47.54 | 47.55 | 701,322 | -0.01(-0.02%) |
Feb 08, 2024 | 47.57 | 47.59 | 47.56 | 47.56 | 366,124 | -0.01(-0.02%) |
Feb 07, 2024 | 47.59 | 47.60 | 47.57 | 47.57 | 231,276 | -0.00(-0.01%) |
Feb 06, 2024 | 47.56 | 47.59 | 47.55 | 47.57 | 378,776 | +0.03(+0.07%) |
Feb 05, 2024 | 47.59 | 47.59 | 47.54 | 47.54 | 225,307 | -0.04(-0.08%) |
Feb 02, 2024 | 47.60 | 47.61 | 47.57 | 47.58 | 351,783 | -0.06(-0.12%) |
Feb 01, 2024 | 47.68 | 47.68 | 47.61 | 47.64 | 1,596,440 | +0.03(+0.06%) |
Jan 31, 2024 | 47.59 | 47.62 | 47.58 | 47.61 | 216,158 | +0.05(+0.10%) |
Jan 30, 2024 | 47.56 | 47.64 | 47.55 | 47.56 | 212,968 | -0.02(-0.04%) |
Jan 29, 2024 | 47.56 | 47.59 | 47.56 | 47.58 | 206,604 | +0.02(+0.04%) |
Jan 26, 2024 | 47.53 | 47.56 | 47.53 | 47.56 | 189,297 | +0.01(+0.02%) |
Jan 25, 2024 | 47.46 | 47.55 | 47.46 | 47.55 | 200,347 | +0.05(+0.11%) |
Jan 24, 2024 | 47.55 | 47.55 | 47.49 | 47.49 | 285,859 | +0.00(+0.01%) |
Jan 23, 2024 | 47.47 | 47.50 | 47.47 | 47.49 | 188,190 | +0.01(+0.02%) |
Jan 22, 2024 | 47.49 | 47.51 | 47.48 | 47.48 | 239,474 | +0.02(+0.04%) |
Jan 19, 2024 | 47.48 | 47.49 | 47.46 | 47.46 | 341,300 | -0.04(-0.08%) |
Jan 18, 2024 | 47.46 | 47.50 | 47.46 | 47.50 | 167,190 | +0.03(+0.06%) |
Jan 17, 2024 | 47.49 | 47.49 | 47.44 | 47.47 | 450,066 | -0.01(-0.02%) |
Jan 16, 2024 | 47.48 | 47.50 | 47.47 | 47.48 | 275,949 | -0.02(-0.04%) |
Jan 12, 2024 | 47.50 | 47.51 | 47.49 | 47.50 | 332,930 | +0.02(+0.04%) |
Jan 11, 2024 | 47.42 | 47.49 | 47.42 | 47.48 | 400,488 | +0.07(+0.14%) |
Jan 10, 2024 | 47.38 | 47.41 | 47.37 | 47.41 | 381,662 | +0.03(+0.06%) |
Jan 09, 2024 | 47.39 | 47.40 | 47.36 | 47.38 | 588,649 | +0.02(+0.04%) |
Jan 08, 2024 | 47.33 | 47.37 | 47.33 | 47.36 | 1,294,651 | +0.04(+0.08%) |
Jan 05, 2024 | 47.32 | 47.37 | 47.32 | 47.32 | 836,751 | +0.00(+0.00%) |
Jan 04, 2024 | 47.34 | 47.35 | 47.32 | 47.32 | 411,970 | -0.02(-0.04%) |
Jan 03, 2024 | 47.32 | 47.35 | 47.31 | 47.34 | 1,088,960 | +0.02(+0.04%) |