Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 45.28 | 45.34 | 45.26 | 45.34 | 991,524 | +0.17(+0.38%) |
May 30, 2024 | 45.04 | 45.18 | 45.04 | 45.17 | 408,297 | +0.22(+0.49%) |
May 29, 2024 | 45.02 | 45.03 | 44.89 | 44.95 | 365,074 | -0.20(-0.44%) |
May 28, 2024 | 45.37 | 45.38 | 45.12 | 45.15 | 361,633 | -0.21(-0.46%) |
May 24, 2024 | 45.30 | 45.36 | 45.25 | 45.36 | 239,409 | +0.07(+0.15%) |
May 23, 2024 | 45.45 | 45.45 | 45.23 | 45.29 | 412,633 | -0.15(-0.33%) |
May 22, 2024 | 45.44 | 45.48 | 45.38 | 45.44 | 284,090 | -0.06(-0.13%) |
May 21, 2024 | 45.50 | 45.51 | 45.45 | 45.50 | 326,523 | +0.10(+0.22%) |
May 20, 2024 | 45.42 | 45.43 | 45.38 | 45.40 | 478,107 | -0.05(-0.11%) |
May 17, 2024 | 45.50 | 45.54 | 45.41 | 45.45 | 401,261 | -0.09(-0.20%) |
May 16, 2024 | 45.66 | 45.67 | 45.54 | 45.54 | 458,221 | -0.12(-0.26%) |
May 15, 2024 | 45.58 | 45.67 | 45.53 | 45.66 | 531,485 | +0.34(+0.75%) |
May 14, 2024 | 45.24 | 45.37 | 45.24 | 45.32 | 357,732 | +0.10(+0.22%) |
May 13, 2024 | 45.27 | 45.29 | 45.20 | 45.22 | 574,303 | +0.02(+0.04%) |
May 10, 2024 | 45.21 | 45.24 | 45.15 | 45.20 | 445,206 | -0.10(-0.22%) |
May 09, 2024 | 45.23 | 45.32 | 45.15 | 45.30 | 456,758 | +0.10(+0.22%) |
May 08, 2024 | 45.22 | 45.23 | 45.17 | 45.20 | 434,931 | -0.05(-0.11%) |
May 07, 2024 | 45.31 | 45.38 | 45.24 | 45.25 | 620,101 | +0.04(+0.09%) |
May 06, 2024 | 45.17 | 45.21 | 45.12 | 45.21 | 482,150 | +0.06(+0.13%) |
May 03, 2024 | 45.21 | 45.21 | 45.04 | 45.15 | 501,857 | +0.22(+0.49%) |
May 02, 2024 | 44.73 | 44.94 | 44.69 | 44.93 | 487,347 | +0.19(+0.42%) |
May 01, 2024 | 44.65 | 44.87 | 44.55 | 44.74 | 538,497 | +0.21(+0.47%) |
Apr 30, 2024 | 44.60 | 44.67 | 44.52 | 44.53 | 1,744,411 | -0.20(-0.45%) |
Apr 29, 2024 | 44.67 | 44.78 | 44.67 | 44.73 | 363,286 | +0.10(+0.22%) |
Apr 26, 2024 | 44.59 | 44.67 | 44.59 | 44.63 | 382,803 | +0.10(+0.22%) |
Apr 25, 2024 | 44.51 | 44.53 | 44.38 | 44.53 | 428,341 | -0.13(-0.29%) |
Apr 24, 2024 | 44.72 | 44.72 | 44.55 | 44.66 | 655,349 | -0.11(-0.24%) |
Apr 23, 2024 | 44.64 | 44.84 | 44.60 | 44.77 | 665,178 | +0.08(+0.18%) |
Apr 22, 2024 | 44.66 | 44.71 | 44.61 | 44.69 | 1,181,508 | +0.03(+0.07%) |
Apr 19, 2024 | 44.69 | 44.70 | 44.61 | 44.66 | 640,726 | +0.04(+0.09%) |
Apr 18, 2024 | 44.74 | 44.74 | 44.56 | 44.62 | 412,756 | -0.10(-0.22%) |
Apr 17, 2024 | 44.64 | 44.75 | 44.57 | 44.72 | 475,945 | +0.20(+0.45%) |
Apr 16, 2024 | 44.53 | 44.54 | 44.42 | 44.52 | 755,064 | -0.12(-0.27%) |
Apr 15, 2024 | 44.72 | 44.72 | 44.56 | 44.64 | 1,574,805 | -0.30(-0.67%) |
Apr 12, 2024 | 44.97 | 45.02 | 44.92 | 44.94 | 634,714 | +0.14(+0.31%) |
Apr 11, 2024 | 44.90 | 44.92 | 44.72 | 44.80 | 581,950 | -0.04(-0.09%) |
Apr 10, 2024 | 45.03 | 45.04 | 44.80 | 44.84 | 1,080,353 | -0.54(-1.19%) |
Apr 09, 2024 | 45.36 | 45.39 | 45.32 | 45.38 | 367,335 | +0.15(+0.33%) |
Apr 08, 2024 | 45.25 | 45.25 | 45.17 | 45.23 | 860,220 | -0.03(-0.07%) |
Apr 05, 2024 | 45.36 | 45.40 | 45.24 | 45.26 | 463,092 | -0.22(-0.48%) |
Apr 04, 2024 | 45.45 | 45.48 | 45.35 | 45.48 | 544,057 | +0.10(+0.22%) |
Apr 03, 2024 | 45.35 | 45.38 | 45.16 | 45.38 | 546,545 | +0.02(+0.04%) |
Apr 02, 2024 | 45.31 | 45.36 | 45.18 | 45.36 | 1,340,836 | -0.03(-0.07%) |
Apr 01, 2024 | 45.63 | 45.63 | 45.35 | 45.39 | 828,886 | -0.32(-0.71%) |
Mar 28, 2024 | 45.70 | 45.77 | 45.67 | 45.71 | 2,333,289 | -0.05(-0.11%) |
Mar 27, 2024 | 45.63 | 45.76 | 45.63 | 45.76 | 408,246 | +0.14(+0.30%) |
Mar 26, 2024 | 45.57 | 45.62 | 45.51 | 45.62 | 1,178,262 | +0.05(+0.11%) |
Mar 25, 2024 | 45.63 | 45.63 | 45.54 | 45.57 | 445,408 | -0.06(-0.13%) |
Mar 22, 2024 | 45.69 | 45.70 | 45.62 | 45.63 | 300,186 | +0.12(+0.26%) |
Mar 21, 2024 | 45.55 | 45.58 | 45.46 | 45.51 | 513,846 | +0.03(+0.07%) |
Mar 20, 2024 | 45.46 | 45.56 | 45.35 | 45.48 | 469,486 | +0.10(+0.22%) |
Mar 19, 2024 | 45.34 | 45.43 | 45.31 | 45.38 | 566,697 | +0.11(+0.24%) |
Mar 18, 2024 | 45.31 | 45.32 | 45.24 | 45.27 | 412,702 | -0.06(-0.13%) |
Mar 15, 2024 | 45.43 | 45.43 | 45.27 | 45.33 | 679,855 | -0.02(-0.04%) |
Mar 14, 2024 | 45.47 | 45.47 | 45.34 | 45.35 | 570,906 | -0.28(-0.61%) |
Mar 13, 2024 | 45.65 | 45.69 | 45.61 | 45.63 | 329,585 | -0.05(-0.11%) |
Mar 12, 2024 | 45.74 | 45.76 | 45.65 | 45.68 | 337,863 | -0.16(-0.35%) |
Mar 11, 2024 | 45.93 | 45.93 | 45.79 | 45.84 | 463,332 | -0.04(-0.09%) |
Mar 08, 2024 | 45.92 | 45.93 | 45.83 | 45.88 | 548,866 | +0.07(+0.15%) |
Mar 07, 2024 | 45.83 | 45.84 | 45.71 | 45.81 | 392,605 | +0.07(+0.15%) |
Mar 06, 2024 | 45.70 | 45.81 | 45.69 | 45.74 | 436,686 | +0.07(+0.15%) |
Mar 05, 2024 | 45.58 | 45.69 | 45.55 | 45.67 | 466,117 | +0.25(+0.55%) |
Mar 04, 2024 | 45.39 | 45.48 | 45.35 | 45.42 | 478,211 | -0.11(-0.24%) |
Mar 01, 2024 | 45.29 | 45.54 | 45.20 | 45.53 | 644,873 | +0.18(+0.39%) |
Feb 29, 2024 | 45.31 | 45.40 | 45.29 | 45.35 | 3,055,271 | +0.10(+0.22%) |
Feb 28, 2024 | 45.17 | 45.25 | 45.15 | 45.25 | 335,927 | +0.11(+0.24%) |
Feb 27, 2024 | 45.12 | 45.24 | 45.12 | 45.14 | 654,711 | -0.07(-0.15%) |
Feb 26, 2024 | 45.30 | 45.31 | 45.13 | 45.21 | 660,597 | -0.10(-0.22%) |
Feb 23, 2024 | 45.17 | 45.32 | 45.14 | 45.31 | 479,371 | +0.19(+0.42%) |
Feb 22, 2024 | 45.28 | 45.28 | 45.06 | 45.12 | 420,710 | +0.02(+0.04%) |
Feb 21, 2024 | 45.24 | 45.26 | 45.07 | 45.10 | 547,498 | -0.15(-0.33%) |
Feb 20, 2024 | 45.23 | 45.30 | 45.21 | 45.25 | 751,014 | +0.06(+0.13%) |
Feb 16, 2024 | 45.12 | 45.19 | 45.09 | 45.19 | 363,947 | -0.15(-0.33%) |
Feb 15, 2024 | 45.35 | 45.38 | 45.24 | 45.34 | 513,611 | +0.12(+0.26%) |
Feb 14, 2024 | 45.06 | 45.23 | 45.04 | 45.22 | 517,819 | +0.21(+0.46%) |
Feb 13, 2024 | 45.22 | 45.22 | 45.01 | 45.01 | 825,050 | -0.41(-0.89%) |
Feb 12, 2024 | 45.47 | 45.49 | 45.38 | 45.42 | 623,909 | -0.01(-0.02%) |
Feb 09, 2024 | 45.39 | 45.44 | 45.37 | 45.43 | 524,041 | -0.04(-0.09%) |
Feb 08, 2024 | 45.55 | 45.55 | 45.43 | 45.47 | 1,121,429 | -0.08(-0.17%) |
Feb 07, 2024 | 45.62 | 45.71 | 45.55 | 45.55 | 1,844,369 | -0.13(-0.28%) |
Feb 06, 2024 | 45.57 | 45.69 | 45.49 | 45.68 | 1,326,608 | +0.28(+0.61%) |
Feb 05, 2024 | 45.61 | 45.61 | 45.39 | 45.40 | 4,390,003 | -0.41(-0.89%) |
Feb 02, 2024 | 45.82 | 45.88 | 45.72 | 45.81 | 720,069 | -0.43(-0.92%) |
Feb 01, 2024 | 46.17 | 46.33 | 46.06 | 46.23 | 870,394 | +0.22(+0.48%) |
Jan 31, 2024 | 45.92 | 46.04 | 45.85 | 46.01 | 3,790,385 | +0.26(+0.56%) |
Jan 30, 2024 | 45.78 | 45.78 | 45.60 | 45.76 | 678,925 | +0.07(+0.15%) |
Jan 29, 2024 | 45.59 | 45.72 | 45.57 | 45.69 | 842,904 | +0.20(+0.43%) |
Jan 26, 2024 | 45.52 | 45.55 | 45.45 | 45.49 | 415,366 | -0.06(-0.13%) |
Jan 25, 2024 | 45.51 | 45.57 | 45.44 | 45.55 | 1,099,128 | +0.19(+0.41%) |
Jan 24, 2024 | 45.63 | 45.63 | 45.34 | 45.36 | 752,919 | -0.10(-0.22%) |
Jan 23, 2024 | 45.47 | 45.47 | 45.38 | 45.46 | 689,190 | -0.10(-0.22%) |
Jan 22, 2024 | 45.66 | 45.66 | 45.51 | 45.56 | 1,715,633 | +0.11(+0.24%) |
Jan 19, 2024 | 45.42 | 45.46 | 45.32 | 45.45 | 1,387,343 | -0.02(-0.04%) |
Jan 18, 2024 | 45.54 | 45.54 | 45.42 | 45.47 | 616,534 | -0.05(-0.11%) |
Jan 17, 2024 | 45.55 | 45.57 | 45.44 | 45.52 | 635,076 | -0.15(-0.32%) |
Jan 16, 2024 | 45.82 | 45.90 | 45.60 | 45.67 | 664,642 | -0.33(-0.71%) |
Jan 12, 2024 | 46.04 | 46.10 | 45.90 | 45.99 | 896,988 | +0.14(+0.30%) |
Jan 11, 2024 | 45.72 | 45.89 | 45.63 | 45.85 | 4,846,639 | +0.21(+0.45%) |
Jan 10, 2024 | 45.90 | 45.90 | 45.64 | 45.65 | 1,026,213 | -0.07(-0.15%) |
Jan 09, 2024 | 45.68 | 45.75 | 45.66 | 45.72 | 1,042,562 | -0.02(-0.04%) |
Jan 08, 2024 | 45.58 | 45.79 | 45.56 | 45.74 | 855,058 | +0.19(+0.41%) |
Jan 05, 2024 | 45.60 | 45.79 | 45.49 | 45.55 | 654,918 | -0.13(-0.28%) |
Jan 04, 2024 | 45.67 | 45.72 | 45.62 | 45.68 | 754,959 | -0.21(-0.45%) |
Jan 03, 2024 | 45.71 | 45.89 | 45.62 | 45.88 | 736,757 | +0.06(+0.13%) |