Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 45.76 | 45.90 | 45.74 | 45.90 | 9,265 | +0.14(+0.31%) |
Jun 10, 2024 | 45.77 | 45.78 | 45.71 | 45.76 | 9,383 | -0.03(-0.08%) |
Jun 07, 2024 | 45.85 | 45.86 | 45.77 | 45.79 | 26,674 | -0.34(-0.73%) |
Jun 06, 2024 | 46.08 | 46.16 | 46.08 | 46.13 | 11,357 | -0.01(-0.01%) |
Jun 05, 2024 | 46.09 | 46.16 | 45.99 | 46.14 | 13,180 | +0.12(+0.25%) |
Jun 04, 2024 | 45.99 | 46.08 | 45.95 | 46.02 | 12,088 | +0.15(+0.32%) |
Jun 03, 2024 | 45.70 | 45.89 | 45.70 | 45.87 | 5,846 | +0.24(+0.52%) |
May 31, 2024 | 45.60 | 45.64 | 45.53 | 45.64 | 5,037 | +0.20(+0.43%) |
May 30, 2024 | 45.44 | 45.48 | 45.40 | 45.44 | 7,384 | +0.18(+0.39%) |
May 29, 2024 | 45.35 | 45.35 | 45.18 | 45.26 | 8,000 | -0.16(-0.36%) |
May 28, 2024 | 45.66 | 45.66 | 45.42 | 45.43 | 9,675 | -0.18(-0.39%) |
May 24, 2024 | 45.56 | 45.62 | 45.53 | 45.61 | 4,934 | +0.08(+0.16%) |
May 23, 2024 | 45.66 | 45.67 | 45.48 | 45.53 | 10,249 | -0.14(-0.31%) |
May 22, 2024 | 45.66 | 45.73 | 45.64 | 45.67 | 7,053 | -0.09(-0.19%) |
May 21, 2024 | 45.75 | 45.78 | 45.72 | 45.76 | 9,409 | +0.06(+0.13%) |
May 20, 2024 | 45.68 | 45.74 | 45.67 | 45.70 | 10,453 | -0.01(-0.02%) |
May 17, 2024 | 45.74 | 45.76 | 45.69 | 45.71 | 2,635 | -0.04(-0.09%) |
May 16, 2024 | 45.84 | 45.84 | 45.75 | 45.75 | 14,946 | -0.11(-0.24%) |
May 15, 2024 | 45.80 | 45.87 | 45.71 | 45.86 | 21,730 | +0.35(+0.77%) |
May 14, 2024 | 45.46 | 45.54 | 45.44 | 45.51 | 9,773 | +0.12(+0.26%) |
May 13, 2024 | 45.46 | 45.47 | 45.39 | 45.40 | 21,424 | +0.05(+0.11%) |
May 10, 2024 | 45.41 | 45.41 | 45.33 | 45.35 | 14,440 | -0.14(-0.32%) |
May 09, 2024 | 45.34 | 45.52 | 45.34 | 45.49 | 6,478 | +0.06(+0.14%) |
May 08, 2024 | 45.45 | 45.48 | 45.41 | 45.43 | 6,998 | -0.10(-0.21%) |
May 07, 2024 | 45.54 | 45.60 | 45.50 | 45.52 | 7,166 | +0.04(+0.09%) |
May 06, 2024 | 45.45 | 45.53 | 45.45 | 45.48 | 7,871 | +0.07(+0.15%) |
May 03, 2024 | 45.40 | 45.47 | 45.31 | 45.41 | 11,929 | +0.26(+0.58%) |
May 02, 2024 | 44.93 | 45.17 | 44.93 | 45.15 | 6,294 | +0.24(+0.54%) |
May 01, 2024 | 44.80 | 45.06 | 44.78 | 44.91 | 7,579 | +0.18(+0.40%) |
Apr 30, 2024 | 44.79 | 44.84 | 44.73 | 44.73 | 13,660 | -0.20(-0.44%) |
Apr 29, 2024 | 44.86 | 44.95 | 44.86 | 44.93 | 5,975 | +0.17(+0.39%) |
Apr 26, 2024 | 44.74 | 44.80 | 44.73 | 44.76 | 7,664 | +0.13(+0.30%) |
Apr 25, 2024 | 44.48 | 44.62 | 44.46 | 44.62 | 4,845 | -0.22(-0.48%) |
Apr 24, 2024 | 44.84 | 44.84 | 44.68 | 44.84 | 248,184 | -0.05(-0.11%) |
Apr 23, 2024 | 44.73 | 44.94 | 44.73 | 44.89 | 9,633 | +0.13(+0.29%) |
Apr 22, 2024 | 44.63 | 44.76 | 44.63 | 44.76 | 9,804 | +0.11(+0.25%) |
Apr 19, 2024 | 44.67 | 44.69 | 44.63 | 44.65 | 9,915 | +0.04(+0.08%) |
Apr 18, 2024 | 44.69 | 44.69 | 44.56 | 44.61 | 10,431 | -0.10(-0.22%) |
Apr 17, 2024 | 44.64 | 44.72 | 44.61 | 44.71 | 8,246 | +0.23(+0.51%) |
Apr 16, 2024 | 44.46 | 44.52 | 44.39 | 44.48 | 10,158 | -0.12(-0.27%) |
Apr 15, 2024 | 44.70 | 44.71 | 44.58 | 44.60 | 13,373 | -0.34(-0.75%) |
Apr 12, 2024 | 44.98 | 45.01 | 44.93 | 44.94 | 15,382 | +0.11(+0.24%) |
Apr 11, 2024 | 44.96 | 45.03 | 44.82 | 44.83 | 501,059 | -0.11(-0.24%) |
Apr 10, 2024 | 45.11 | 45.11 | 44.91 | 44.94 | 13,428 | -0.49(-1.07%) |
Apr 09, 2024 | 45.44 | 45.48 | 45.41 | 45.42 | 11,352 | +0.14(+0.31%) |
Apr 08, 2024 | 45.30 | 45.34 | 45.27 | 45.29 | 17,744 | -0.06(-0.13%) |
Apr 05, 2024 | 45.37 | 45.42 | 45.33 | 45.35 | 14,411 | -0.14(-0.31%) |
Apr 04, 2024 | 45.49 | 45.57 | 45.39 | 45.49 | 33,791 | +0.07(+0.16%) |
Apr 03, 2024 | 45.26 | 45.44 | 45.22 | 45.41 | 18,768 | +0.06(+0.12%) |
Apr 02, 2024 | 45.29 | 45.38 | 45.29 | 45.36 | 12,731 | -0.06(-0.13%) |
Apr 01, 2024 | 45.58 | 45.58 | 45.37 | 45.42 | 9,314 | -0.27(-0.59%) |
Mar 28, 2024 | 45.71 | 45.74 | 45.67 | 45.69 | 4,677 | -0.06(-0.13%) |
Mar 27, 2024 | 45.55 | 45.74 | 45.74 | 5,724 | +0.19(+0.41%) | |
Mar 26, 2024 | 45.50 | 45.58 | 45.48 | 45.56 | 14,923 | +0.00(+0.00%) |
Mar 25, 2024 | 45.60 | 45.60 | 45.54 | 45.56 | 11,534 | -0.13(-0.28%) |
Mar 22, 2024 | 45.71 | 45.71 | 45.65 | 45.69 | 17,622 | +0.14(+0.30%) |
Mar 21, 2024 | 45.59 | 45.59 | 45.50 | 45.55 | 9,391 | +0.02(+0.04%) |
Mar 20, 2024 | 45.35 | 45.54 | 45.35 | 45.53 | 9,293 | +0.12(+0.26%) |
Mar 19, 2024 | 45.35 | 45.43 | 45.30 | 45.41 | 12,737 | +0.14(+0.31%) |
Mar 18, 2024 | 45.30 | 45.31 | 45.27 | 45.27 | 20,154 | -0.05(-0.11%) |
Mar 15, 2024 | 45.30 | 45.34 | 45.27 | 45.32 | 16,018 | -0.00(-0.00%) |
Mar 14, 2024 | 45.46 | 45.46 | 45.32 | 45.32 | 21,618 | -0.25(-0.56%) |
Mar 13, 2024 | 45.59 | 45.64 | 45.56 | 45.58 | 48,353 | -0.01(-0.02%) |
Mar 12, 2024 | 45.65 | 45.65 | 45.58 | 45.59 | 26,943 | -0.10(-0.22%) |
Mar 11, 2024 | 45.73 | 45.74 | 45.68 | 45.69 | 13,427 | -0.05(-0.11%) |
Mar 08, 2024 | 45.73 | 45.74 | 45.71 | 45.73 | 17,172 | +0.08(+0.17%) |
Mar 07, 2024 | 45.63 | 45.67 | 45.59 | 45.66 | 3,387 | +0.12(+0.26%) |
Mar 06, 2024 | 45.55 | 45.62 | 45.53 | 45.54 | 10,291 | +0.09(+0.20%) |
Mar 05, 2024 | 45.42 | 45.51 | 45.41 | 45.45 | 17,228 | +0.15(+0.33%) |
Mar 04, 2024 | 45.28 | 45.31 | 45.27 | 45.30 | 10,172 | -0.06(-0.14%) |
Mar 01, 2024 | 45.10 | 45.38 | 45.05 | 45.36 | 8,891 | +0.20(+0.45%) |
Feb 29, 2024 | 45.14 | 45.23 | 45.14 | 45.16 | 31,872 | +0.00(+0.00%) |
Feb 28, 2024 | 45.13 | 45.16 | 45.07 | 45.16 | 52,033 | +0.08(+0.17%) |
Feb 27, 2024 | 45.12 | 45.14 | 45.05 | 45.08 | 7,103 | -0.07(-0.15%) |
Feb 26, 2024 | 45.21 | 45.21 | 45.07 | 45.15 | 8,068 | -0.10(-0.22%) |
Feb 23, 2024 | 45.14 | 45.26 | 45.14 | 45.25 | 12,102 | +0.13(+0.28%) |
Feb 22, 2024 | 45.13 | 45.16 | 45.11 | 45.12 | 8,194 | -0.03(-0.07%) |
Feb 21, 2024 | 45.25 | 45.25 | 45.13 | 45.15 | 7,028 | -0.04(-0.09%) |
Feb 20, 2024 | 45.21 | 45.27 | 45.18 | 45.19 | 21,822 | +0.08(+0.18%) |
Feb 16, 2024 | 45.03 | 45.13 | 45.03 | 45.11 | 13,025 | -0.14(-0.30%) |
Feb 15, 2024 | 45.27 | 45.28 | 45.20 | 45.24 | 11,210 | +0.12(+0.27%) |
Feb 14, 2024 | 45.02 | 45.18 | 45.02 | 45.12 | 8,292 | +0.15(+0.33%) |
Feb 13, 2024 | 45.04 | 45.06 | 44.92 | 44.97 | 18,610 | -0.35(-0.78%) |
Feb 12, 2024 | 45.28 | 45.34 | 45.23 | 45.33 | 36,257 | +0.09(+0.20%) |
Feb 09, 2024 | 45.20 | 45.27 | 45.20 | 45.24 | 12,446 | -0.05(-0.12%) |
Feb 08, 2024 | 45.31 | 45.33 | 45.28 | 45.29 | 35,845 | -0.13(-0.29%) |
Feb 07, 2024 | 45.42 | 45.48 | 45.40 | 45.43 | 25,085 | -0.04(-0.10%) |
Feb 06, 2024 | 45.35 | 45.47 | 45.35 | 45.47 | 19,006 | +0.16(+0.36%) |
Feb 05, 2024 | 45.37 | 45.37 | 45.25 | 45.31 | 20,318 | -0.24(-0.52%) |
Feb 02, 2024 | 45.54 | 45.55 | 45.47 | 45.54 | 19,426 | -0.26(-0.58%) |
Feb 01, 2024 | 45.80 | 45.85 | 45.76 | 45.81 | 15,397 | +0.15(+0.33%) |
Jan 31, 2024 | 45.69 | 45.72 | 45.58 | 45.66 | 30,629 | +0.17(+0.38%) |
Jan 30, 2024 | 45.42 | 45.49 | 45.41 | 45.49 | 10,913 | +0.00(+0.00%) |
Jan 29, 2024 | 45.53 | 45.53 | 45.43 | 45.48 | 12,602 | +0.13(+0.29%) |
Jan 26, 2024 | 45.37 | 45.39 | 45.33 | 45.35 | 13,956 | -0.06(-0.13%) |
Jan 25, 2024 | 45.36 | 45.42 | 45.32 | 45.41 | 6,597 | +0.20(+0.44%) |
Jan 24, 2024 | 45.42 | 45.42 | 45.21 | 45.21 | 11,033 | -0.06(-0.13%) |
Jan 23, 2024 | 45.26 | 45.27 | 45.23 | 45.27 | 7,984 | -0.05(-0.11%) |
Jan 22, 2024 | 45.35 | 45.37 | 45.32 | 45.32 | 11,040 | +0.06(+0.13%) |
Jan 19, 2024 | 45.25 | 45.26 | 45.18 | 45.26 | 13,286 | -0.00(-0.00%) |
Jan 18, 2024 | 45.28 | 45.31 | 45.22 | 45.26 | 65,866 | +0.00(+0.01%) |
Jan 17, 2024 | 45.21 | 45.27 | 45.20 | 45.26 | 8,377 | -0.14(-0.30%) |
Jan 16, 2024 | 45.50 | 45.51 | 45.36 | 45.40 | 8,558 | -0.17(-0.38%) |
Jan 12, 2024 | 45.61 | 45.63 | 45.53 | 45.57 | 7,885 | +0.12(+0.25%) |
Jan 11, 2024 | 45.35 | 45.50 | 45.31 | 45.45 | 8,577 | +0.18(+0.39%) |
Jan 10, 2024 | 45.34 | 45.37 | 45.28 | 45.28 | 6,720 | -0.03(-0.06%) |
Jan 09, 2024 | 45.26 | 45.32 | 45.24 | 45.30 | 19,242 | +0.03(+0.07%) |
Jan 08, 2024 | 45.28 | 45.33 | 45.27 | 45.27 | 13,038 | +0.10(+0.23%) |
Jan 05, 2024 | 45.14 | 45.32 | 45.14 | 45.17 | 5,022 | -0.05(-0.11%) |
Jan 04, 2024 | 45.25 | 45.25 | 45.17 | 45.22 | 23,968 | -0.14(-0.30%) |
Jan 03, 2024 | 45.24 | 45.36 | 45.23 | 45.36 | 11,183 | -0.04(-0.09%) |