Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 46.97 | 47.13 | 46.93 | 47.08 | 23,136 | +0.04(+0.09%) |
Jun 13, 2024 | 46.91 | 47.05 | 46.87 | 47.04 | 9,586 | +0.11(+0.23%) |
Jun 12, 2024 | 46.71 | 46.98 | 46.71 | 46.93 | 13,649 | +0.29(+0.62%) |
Jun 11, 2024 | 46.49 | 46.73 | 46.49 | 46.64 | 26,615 | +0.00(+0.00%) |
Jun 10, 2024 | 46.67 | 46.80 | 46.09 | 46.64 | 57,366 | +0.00(+0.00%) |
Jun 07, 2024 | 46.70 | 46.70 | 46.53 | 46.64 | 34,239 | -0.26(-0.55%) |
Jun 06, 2024 | 46.76 | 46.90 | 46.75 | 46.90 | 31,707 | +0.06(+0.13%) |
Jun 05, 2024 | 46.81 | 46.84 | 46.65 | 46.84 | 44,476 | -0.03(-0.06%) |
Jun 04, 2024 | 46.54 | 46.95 | 46.53 | 46.87 | 41,875 | +0.37(+0.79%) |
Jun 03, 2024 | 46.51 | 46.58 | 46.02 | 46.50 | 37,296 | +0.03(+0.07%) |
May 31, 2024 | 46.19 | 46.47 | 46.19 | 46.47 | 446,525 | +0.27(+0.58%) |
May 30, 2024 | 46.13 | 46.24 | 46.13 | 46.20 | 27,174 | +0.10(+0.22%) |
May 29, 2024 | 46.23 | 46.25 | 46.09 | 46.10 | 14,801 | -0.14(-0.30%) |
May 28, 2024 | 46.82 | 46.82 | 45.99 | 46.24 | 53,780 | -0.07(-0.15%) |
May 24, 2024 | 46.34 | 46.55 | 46.23 | 46.31 | 89,188 | -0.04(-0.09%) |
May 23, 2024 | 46.45 | 46.46 | 46.20 | 46.35 | 21,561 | -0.10(-0.21%) |
May 22, 2024 | 46.38 | 46.59 | 46.36 | 46.45 | 74,761 | -0.03(-0.06%) |
May 21, 2024 | 46.40 | 46.50 | 46.38 | 46.48 | 25,419 | +0.08(+0.17%) |
May 20, 2024 | 46.49 | 46.49 | 46.31 | 46.40 | 25,790 | -0.02(-0.04%) |
May 17, 2024 | 46.58 | 46.58 | 46.36 | 46.42 | 19,063 | -0.18(-0.39%) |
May 16, 2024 | 46.58 | 46.60 | 46.40 | 46.60 | 20,953 | +0.02(+0.04%) |
May 15, 2024 | 46.48 | 46.58 | 46.44 | 46.58 | 27,502 | +0.28(+0.60%) |
May 14, 2024 | 46.17 | 46.37 | 46.17 | 46.30 | 27,415 | +0.14(+0.30%) |
May 13, 2024 | 46.25 | 46.30 | 46.14 | 46.16 | 25,220 | -0.04(-0.09%) |
May 10, 2024 | 46.21 | 46.27 | 46.12 | 46.20 | 24,437 | -0.01(-0.02%) |
May 09, 2024 | 46.13 | 46.29 | 46.13 | 46.21 | 26,828 | +0.08(+0.17%) |
May 08, 2024 | 46.18 | 46.23 | 46.10 | 46.13 | 53,339 | -0.11(-0.24%) |
May 07, 2024 | 46.20 | 46.28 | 46.15 | 46.24 | 27,524 | +0.09(+0.19%) |
May 06, 2024 | 46.07 | 46.20 | 46.07 | 46.15 | 17,517 | +0.08(+0.17%) |
May 03, 2024 | 46.09 | 46.31 | 46.03 | 46.07 | 54,608 | +0.13(+0.28%) |
May 02, 2024 | 45.73 | 45.97 | 45.73 | 45.94 | 19,174 | +0.25(+0.55%) |
May 01, 2024 | 45.70 | 45.80 | 45.65 | 45.69 | 74,335 | -0.05(-0.10%) |
Apr 30, 2024 | 45.76 | 45.79 | 45.64 | 45.74 | 56,655 | -0.02(-0.04%) |
Apr 29, 2024 | 45.75 | 45.85 | 45.72 | 45.76 | 16,207 | +0.08(+0.17%) |
Apr 26, 2024 | 45.70 | 45.82 | 45.67 | 45.68 | 44,870 | -0.04(-0.09%) |
Apr 25, 2024 | 45.77 | 45.77 | 45.62 | 45.72 | 17,724 | -0.14(-0.30%) |
Apr 24, 2024 | 45.86 | 45.87 | 45.71 | 45.86 | 21,891 | +0.00(+0.00%) |
Apr 23, 2024 | 45.77 | 45.95 | 45.77 | 45.86 | 33,589 | +0.05(+0.11%) |
Apr 22, 2024 | 45.71 | 45.86 | 45.70 | 45.81 | 57,582 | +0.05(+0.11%) |
Apr 19, 2024 | 45.79 | 45.88 | 45.73 | 45.76 | 87,108 | -0.03(-0.08%) |
Apr 18, 2024 | 45.99 | 45.99 | 45.67 | 45.80 | 34,783 | -0.05(-0.12%) |
Apr 17, 2024 | 45.77 | 46.06 | 45.75 | 45.85 | 338,681 | +0.08(+0.17%) |
Apr 16, 2024 | 45.90 | 45.90 | 45.63 | 45.77 | 515,996 | -0.09(-0.20%) |
Apr 15, 2024 | 45.91 | 46.16 | 45.85 | 45.86 | 94,956 | -0.19(-0.41%) |
Apr 12, 2024 | 46.00 | 46.07 | 45.93 | 46.05 | 184,695 | +0.03(+0.06%) |
Apr 11, 2024 | 46.05 | 46.12 | 45.66 | 46.02 | 196,853 | -0.10(-0.22%) |
Apr 10, 2024 | 46.32 | 46.32 | 45.97 | 46.12 | 37,372 | -0.38(-0.81%) |
Apr 09, 2024 | 46.38 | 46.51 | 46.22 | 46.50 | 32,844 | +0.08(+0.17%) |
Apr 08, 2024 | 46.32 | 46.50 | 46.28 | 46.42 | 12,222 | -0.10(-0.21%) |
Apr 05, 2024 | 46.53 | 46.59 | 46.42 | 46.52 | 25,174 | -0.11(-0.23%) |
Apr 04, 2024 | 46.42 | 46.66 | 46.36 | 46.63 | 36,394 | +0.22(+0.47%) |
Apr 03, 2024 | 46.52 | 46.60 | 46.31 | 46.41 | 55,449 | -0.01(-0.02%) |
Apr 02, 2024 | 46.39 | 46.60 | 46.24 | 46.42 | 41,119 | -0.11(-0.24%) |
Apr 01, 2024 | 46.30 | 46.71 | 46.26 | 46.53 | 25,977 | -0.19(-0.41%) |
Mar 28, 2024 | 46.71 | 46.67 | 46.67 | 46.72 | 46,080 | -0.10(-0.21%) |
Mar 27, 2024 | 46.18 | 46.86 | 46.18 | 46.82 | 97,083 | +0.54(+1.16%) |
Mar 26, 2024 | 46.69 | 47.18 | 46.28 | 46.28 | 74,977 | -0.35(-0.74%) |
Mar 25, 2024 | 46.46 | 46.65 | 46.32 | 46.63 | 23,030 | +0.03(+0.06%) |
Mar 22, 2024 | 46.52 | 46.71 | 46.41 | 46.60 | 44,471 | +0.10(+0.21%) |
Mar 21, 2024 | 46.52 | 46.56 | 46.43 | 46.50 | 30,304 | -0.03(-0.06%) |
Mar 20, 2024 | 46.28 | 46.56 | 46.09 | 46.53 | 26,491 | +0.15(+0.32%) |
Mar 19, 2024 | 46.23 | 46.45 | 46.17 | 46.38 | 76,947 | +0.09(+0.19%) |
Mar 18, 2024 | 46.22 | 46.29 | 46.05 | 46.29 | 29,592 | +0.01(+0.02%) |
Mar 15, 2024 | 46.25 | 46.37 | 46.20 | 46.28 | 31,780 | +0.03(+0.06%) |
Mar 14, 2024 | 46.42 | 46.42 | 46.24 | 46.25 | 11,108 | -0.17(-0.36%) |
Mar 13, 2024 | 46.52 | 46.60 | 46.24 | 46.42 | 32,883 | -0.07(-0.15%) |
Mar 12, 2024 | 46.53 | 46.61 | 46.47 | 46.49 | 40,710 | -0.11(-0.23%) |
Mar 11, 2024 | 46.44 | 46.73 | 46.44 | 46.60 | 29,342 | +0.16(+0.34%) |
Mar 08, 2024 | 46.49 | 46.72 | 46.44 | 46.44 | 57,247 | -0.14(-0.30%) |
Mar 07, 2024 | 46.48 | 46.60 | 46.39 | 46.58 | 31,620 | +0.12(+0.26%) |
Mar 06, 2024 | 46.45 | 46.62 | 46.36 | 46.46 | 24,680 | +0.02(+0.04%) |
Mar 05, 2024 | 46.36 | 46.50 | 46.31 | 46.44 | 24,526 | +0.08(+0.17%) |
Mar 04, 2024 | 46.30 | 46.40 | 46.24 | 46.36 | 25,836 | -0.04(-0.09%) |
Mar 01, 2024 | 46.38 | 46.55 | 46.22 | 46.40 | 32,354 | +0.11(+0.24%) |
Feb 29, 2024 | 46.22 | 46.32 | 46.03 | 46.29 | 41,183 | +0.22(+0.48%) |
Feb 28, 2024 | 46.17 | 46.20 | 46.02 | 46.07 | 63,078 | +0.10(+0.22%) |
Feb 27, 2024 | 46.18 | 46.24 | 45.92 | 45.97 | 67,446 | -0.11(-0.24%) |
Feb 26, 2024 | 46.14 | 46.15 | 46.00 | 46.08 | 35,060 | +0.09(+0.19%) |
Feb 23, 2024 | 46.04 | 46.21 | 45.90 | 45.99 | 46,810 | -0.03(-0.06%) |
Feb 22, 2024 | 46.08 | 46.08 | 45.82 | 46.02 | 93,282 | -0.10(-0.21%) |
Feb 21, 2024 | 46.17 | 46.23 | 45.70 | 46.12 | 35,005 | -0.04(-0.09%) |
Feb 20, 2024 | 46.29 | 46.29 | 45.99 | 46.16 | 187,205 | +0.04(+0.09%) |
Feb 16, 2024 | 46.30 | 46.30 | 45.95 | 46.12 | 28,317 | -0.07(-0.15%) |
Feb 15, 2024 | 46.37 | 46.37 | 45.99 | 46.19 | 50,682 | +0.08(+0.17%) |
Feb 14, 2024 | 46.13 | 46.16 | 45.82 | 46.11 | 103,110 | +0.12(+0.26%) |
Feb 13, 2024 | 46.28 | 46.28 | 45.61 | 45.99 | 59,275 | -0.29(-0.62%) |
Feb 12, 2024 | 46.37 | 46.42 | 46.16 | 46.28 | 100,409 | -0.02(-0.04%) |
Feb 09, 2024 | 46.23 | 46.31 | 46.11 | 46.30 | 53,946 | +0.03(+0.06%) |
Feb 08, 2024 | 46.28 | 46.35 | 46.10 | 46.27 | 27,841 | -0.01(-0.02%) |
Feb 07, 2024 | 46.39 | 46.47 | 46.28 | 46.28 | 29,093 | +0.03(+0.06%) |
Feb 06, 2024 | 46.24 | 46.64 | 46.19 | 46.25 | 36,008 | +0.09(+0.19%) |
Feb 05, 2024 | 46.34 | 46.73 | 46.01 | 46.16 | 27,123 | -0.24(-0.51%) |
Feb 02, 2024 | 46.40 | 46.53 | 46.06 | 46.40 | 67,232 | -0.10(-0.21%) |
Feb 01, 2024 | 46.62 | 46.69 | 46.43 | 46.49 | 27,810 | +0.09(+0.20%) |
Jan 31, 2024 | 46.24 | 46.56 | 45.44 | 46.40 | 25,521 | +0.23(+0.49%) |
Jan 30, 2024 | 46.31 | 46.31 | 46.10 | 46.17 | 27,832 | -0.06(-0.13%) |
Jan 29, 2024 | 45.94 | 46.32 | 45.94 | 46.23 | 31,334 | +0.26(+0.56%) |
Jan 26, 2024 | 45.90 | 46.12 | 45.90 | 45.98 | 65,737 | -0.05(-0.11%) |
Jan 25, 2024 | 46.17 | 46.17 | 45.88 | 46.02 | 35,127 | -0.04(-0.09%) |
Jan 24, 2024 | 46.10 | 46.12 | 45.85 | 46.06 | 27,611 | +0.10(+0.21%) |
Jan 23, 2024 | 45.96 | 46.02 | 45.83 | 45.97 | 28,486 | -0.06(-0.13%) |
Jan 22, 2024 | 45.97 | 46.15 | 45.86 | 46.02 | 127,037 | +0.01(+0.02%) |
Jan 19, 2024 | 45.64 | 46.05 | 45.64 | 46.02 | 268,796 | +0.17(+0.37%) |
Jan 18, 2024 | 45.82 | 46.04 | 45.57 | 45.85 | 16,132 | -0.04(-0.09%) |
Jan 17, 2024 | 45.92 | 46.01 | 45.77 | 45.89 | 175,735 | -0.23(-0.49%) |
Jan 16, 2024 | 46.10 | 46.26 | 45.99 | 46.11 | 27,509 | -0.22(-0.47%) |
Jan 12, 2024 | 46.33 | 46.36 | 46.19 | 46.33 | 18,855 | +0.25(+0.54%) |
Jan 11, 2024 | 45.82 | 46.23 | 45.82 | 46.08 | 28,244 | +0.21(+0.45%) |
Jan 10, 2024 | 45.99 | 46.10 | 45.88 | 45.88 | 37,004 | -0.17(-0.36%) |
Jan 09, 2024 | 45.83 | 46.14 | 45.81 | 46.04 | 27,568 | +0.06(+0.13%) |
Jan 08, 2024 | 45.78 | 46.04 | 45.78 | 45.98 | 14,002 | +0.01(+0.03%) |
Jan 05, 2024 | 46.09 | 46.09 | 45.89 | 45.97 | 59,347 | -0.05(-0.10%) |
Jan 04, 2024 | 45.84 | 46.05 | 45.84 | 46.02 | 84,722 | -0.02(-0.04%) |
Jan 03, 2024 | 46.19 | 46.19 | 45.96 | 46.03 | 172,464 | -0.05(-0.12%) |
Jan 02, 2024 | 45.71 | 46.30 | 45.71 | 46.09 | 304,564 | -0.08(-0.18%) |
Dec 29, 2023 | 46.03 | 46.30 | 46.03 | 46.17 | 73,553 | -0.06(-0.13%) |
Dec 28, 2023 | 46.15 | 46.29 | 46.11 | 46.23 | 82,124 | -0.06(-0.13%) |
Dec 27, 2023 | 45.90 | 46.29 | 45.73 | 46.29 | 424,697 | +0.32(+0.69%) |
Dec 26, 2023 | 46.00 | 46.11 | 45.49 | 45.98 | 37,756 | -0.04(-0.09%) |
Dec 22, 2023 | 46.32 | 46.32 | 45.85 | 46.02 | 34,454 | -0.06(-0.13%) |
Dec 21, 2023 | 46.00 | 46.13 | 45.91 | 46.07 | 34,489 | +0.09(+0.19%) |
Dec 20, 2023 | 46.09 | 46.09 | 45.83 | 45.99 | 85,642 | +0.09(+0.19%) |
Dec 19, 2023 | 45.62 | 45.91 | 45.62 | 45.90 | 44,218 | +0.12(+0.26%) |
Dec 18, 2023 | 45.73 | 45.86 | 45.13 | 45.78 | 58,007 | +0.09(+0.19%) |
Dec 15, 2023 | 45.47 | 45.88 | 45.47 | 45.69 | 22,092 | +0.03(+0.06%) |
Dec 14, 2023 | 45.45 | 45.88 | 45.45 | 45.66 | 64,981 | +0.19(+0.42%) |
Dec 13, 2023 | 44.99 | 45.52 | 44.99 | 45.47 | 24,554 | +0.43(+0.96%) |
Dec 12, 2023 | 45.22 | 45.22 | 44.98 | 45.04 | 19,358 | -0.06(-0.13%) |
Dec 11, 2023 | 45.06 | 45.11 | 44.96 | 45.10 | 23,107 | +0.04(+0.09%) |
Dec 08, 2023 | 45.54 | 45.54 | 44.85 | 45.06 | 67,070 | -0.15(-0.33%) |
Dec 07, 2023 | 45.38 | 45.38 | 45.18 | 45.20 | 16,563 | +0.04(+0.09%) |
Dec 06, 2023 | 45.05 | 45.22 | 45.02 | 45.17 | 15,898 | +0.12(+0.26%) |
Dec 05, 2023 | 44.96 | 45.20 | 44.96 | 45.05 | 161,358 | +0.11(+0.24%) |
Dec 04, 2023 | 44.70 | 45.02 | 44.70 | 44.94 | 27,410 | -0.06(-0.13%) |
Dec 01, 2023 | 45.18 | 45.18 | 44.82 | 45.00 | 24,057 | +0.22(+0.50%) |
Nov 30, 2023 | 44.81 | 44.87 | 44.69 | 44.77 | 30,972 | -0.03(-0.08%) |
Nov 29, 2023 | 44.96 | 45.00 | 44.79 | 44.81 | 66,466 | +0.14(+0.31%) |
Nov 28, 2023 | 44.42 | 44.74 | 44.42 | 44.67 | 35,329 | +0.11(+0.24%) |
Nov 27, 2023 | 44.45 | 44.56 | 44.45 | 44.56 | 8,264 | +0.21(+0.46%) |
Nov 24, 2023 | 44.66 | 44.66 | 44.36 | 44.36 | 8,975 | -0.16(-0.35%) |
Nov 22, 2023 | 44.64 | 44.64 | 44.39 | 44.51 | 12,816 | +0.07(+0.15%) |
Nov 21, 2023 | 44.46 | 44.52 | 44.37 | 44.45 | 29,920 | +0.05(+0.11%) |
Nov 20, 2023 | 44.47 | 44.47 | 44.24 | 44.40 | 90,694 | +0.09(+0.20%) |
Nov 17, 2023 | 44.33 | 44.45 | 44.30 | 44.31 | 28,014 | -0.08(-0.18%) |
Nov 16, 2023 | 44.23 | 44.43 | 44.23 | 44.39 | 20,085 | +0.16(+0.36%) |
Nov 15, 2023 | 44.21 | 44.36 | 44.19 | 44.23 | 33,552 | -0.04(-0.09%) |
Nov 14, 2023 | 44.13 | 44.36 | 44.13 | 44.27 | 31,959 | +0.27(+0.60%) |
Nov 13, 2023 | 43.93 | 44.00 | 43.87 | 44.00 | 12,315 | +0.13(+0.29%) |
Nov 10, 2023 | 44.07 | 44.07 | 43.86 | 43.88 | 37,463 | -0.08(-0.18%) |
Nov 09, 2023 | 44.12 | 44.22 | 43.93 | 43.96 | 17,984 | -0.17(-0.38%) |
Nov 08, 2023 | 44.03 | 44.21 | 44.03 | 44.12 | 67,727 | +0.05(+0.11%) |
Nov 07, 2023 | 44.03 | 44.15 | 43.97 | 44.07 | 175,484 | +0.10(+0.22%) |
Nov 06, 2023 | 43.98 | 44.07 | 43.95 | 43.97 | 15,741 | -0.13(-0.29%) |
Nov 03, 2023 | 43.99 | 44.18 | 43.99 | 44.10 | 31,497 | +0.31(+0.72%) |
Nov 02, 2023 | 44.07 | 44.07 | 43.77 | 43.79 | 24,891 | +0.08(+0.18%) |
Nov 01, 2023 | 43.57 | 43.80 | 43.54 | 43.71 | 63,227 | +0.22(+0.51%) |
Oct 31, 2023 | 43.52 | 43.57 | 43.37 | 43.49 | 284,882 | -0.03(-0.07%) |
Oct 30, 2023 | 43.63 | 43.63 | 43.44 | 43.52 | 52,528 | -0.12(-0.27%) |
Oct 27, 2023 | 43.59 | 43.64 | 43.51 | 43.63 | 54,911 | +0.11(+0.25%) |
Oct 26, 2023 | 43.41 | 43.55 | 43.36 | 43.53 | 71,539 | +0.12(+0.27%) |
Oct 25, 2023 | 43.58 | 43.58 | 43.28 | 43.41 | 70,702 | -0.11(-0.25%) |
Oct 24, 2023 | 43.58 | 43.58 | 43.43 | 43.52 | 39,854 | +0.00(+0.00%) |
Oct 23, 2023 | 43.34 | 43.52 | 43.26 | 43.52 | 86,112 | +0.12(+0.27%) |
Oct 20, 2023 | 43.56 | 43.56 | 43.34 | 43.40 | 46,570 | +0.02(+0.05%) |
Oct 19, 2023 | 43.34 | 43.44 | 43.27 | 43.38 | 46,705 | +0.12(+0.27%) |
Oct 18, 2023 | 43.30 | 43.77 | 43.25 | 43.26 | 87,655 | -0.12(-0.27%) |
Oct 17, 2023 | 43.57 | 43.57 | 43.30 | 43.38 | 349,012 | -0.41(-0.94%) |
Oct 16, 2023 | 43.79 | 43.87 | 43.62 | 43.79 | 25,825 | -0.03(-0.07%) |
Oct 13, 2023 | 43.75 | 43.83 | 43.36 | 43.82 | 32,925 | +0.09(+0.20%) |
Oct 12, 2023 | 43.95 | 43.95 | 43.70 | 43.73 | 37,422 | -0.12(-0.27%) |
Oct 11, 2023 | 43.85 | 44.01 | 43.76 | 43.85 | 51,519 | -0.12(-0.27%) |
Oct 10, 2023 | 44.01 | 44.02 | 43.60 | 43.97 | 369,229 | +0.00(+0.00%) |
Oct 09, 2023 | 43.71 | 44.00 | 43.71 | 43.97 | 36,103 | +0.31(+0.72%) |
Oct 06, 2023 | 43.48 | 43.76 | 43.48 | 43.65 | 22,957 | -0.18(-0.40%) |
Oct 05, 2023 | 43.67 | 43.87 | 43.65 | 43.83 | 39,185 | +0.17(+0.38%) |
Oct 04, 2023 | 43.56 | 43.76 | 43.55 | 43.66 | 25,798 | +0.09(+0.20%) |
Oct 03, 2023 | 43.65 | 43.81 | 43.57 | 43.58 | 26,503 | -0.17(-0.38%) |