Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 45.83 | 45.93 | 45.83 | 45.93 | 2,440 | +0.15(+0.33%) |
May 30, 2024 | 45.75 | 45.85 | 45.73 | 45.78 | 13,367 | +0.11(+0.25%) |
May 29, 2024 | 45.71 | 45.71 | 45.66 | 45.67 | 4,372 | -0.10(-0.22%) |
May 28, 2024 | 45.93 | 45.93 | 45.77 | 45.77 | 1,795 | -0.14(-0.31%) |
May 24, 2024 | 45.86 | 45.93 | 45.86 | 45.91 | 1,243 | +0.12(+0.27%) |
May 23, 2024 | 45.90 | 45.92 | 45.79 | 45.79 | 7,348 | -0.16(-0.35%) |
May 22, 2024 | 45.95 | 45.96 | 45.91 | 45.95 | 4,248 | -0.03(-0.07%) |
May 21, 2024 | 46.09 | 46.09 | 45.98 | 45.98 | 6,117 | -0.02(-0.05%) |
May 20, 2024 | 45.90 | 46.02 | 45.90 | 46.00 | 4,383 | -0.02(-0.04%) |
May 17, 2024 | 45.99 | 46.02 | 45.96 | 46.02 | 2,099 | +0.01(+0.02%) |
May 16, 2024 | 46.06 | 46.06 | 46.01 | 46.01 | 3,051 | -0.05(-0.11%) |
May 15, 2024 | 45.95 | 46.06 | 45.94 | 46.06 | 4,227 | +0.23(+0.49%) |
May 14, 2024 | 45.85 | 45.86 | 45.78 | 45.83 | 3,788 | +0.06(+0.12%) |
May 13, 2024 | 45.85 | 45.85 | 45.78 | 45.78 | 2,641 | +0.02(+0.04%) |
May 10, 2024 | 45.82 | 45.82 | 45.74 | 45.76 | 6,371 | -0.12(-0.26%) |
May 09, 2024 | 45.82 | 45.88 | 45.80 | 45.88 | 3,974 | +0.04(+0.09%) |
May 08, 2024 | 45.90 | 45.90 | 45.80 | 45.84 | 4,342 | -0.08(-0.18%) |
May 07, 2024 | 45.97 | 45.98 | 45.92 | 45.92 | 2,321 | +0.03(+0.06%) |
May 06, 2024 | 45.91 | 45.95 | 45.88 | 45.89 | 4,486 | +0.05(+0.11%) |
May 03, 2024 | 45.79 | 45.85 | 45.79 | 45.84 | 1,434 | +0.18(+0.38%) |
May 02, 2024 | 45.50 | 45.67 | 45.48 | 45.67 | 3,247 | +0.20(+0.45%) |
May 01, 2024 | 45.25 | 45.54 | 45.25 | 45.46 | 3,811 | +0.19(+0.41%) |
Apr 30, 2024 | 45.36 | 45.38 | 45.28 | 45.28 | 4,123 | -0.19(-0.42%) |
Apr 29, 2024 | 45.43 | 45.47 | 45.43 | 45.47 | 1,207 | +0.10(+0.23%) |
Apr 26, 2024 | 45.38 | 45.38 | 45.34 | 45.37 | 1,365 | +0.14(+0.30%) |
Apr 25, 2024 | 45.14 | 45.23 | 45.06 | 45.23 | 2,009 | -0.13(-0.29%) |
Apr 24, 2024 | 45.30 | 45.36 | 45.25 | 45.36 | 3,376 | -0.05(-0.11%) |
Apr 23, 2024 | 45.29 | 45.41 | 45.29 | 45.41 | 3,904 | +0.14(+0.32%) |
Apr 22, 2024 | 45.14 | 45.26 | 45.11 | 45.26 | 7,975 | +0.21(+0.48%) |
Apr 19, 2024 | 45.07 | 45.07 | 45.01 | 45.05 | 2,521 | +0.05(+0.11%) |
Apr 18, 2024 | 45.00 | 45.02 | 44.92 | 45.00 | 3,771 | +0.03(+0.06%) |
Apr 17, 2024 | 45.00 | 45.05 | 44.92 | 44.97 | 4,726 | +0.05(+0.12%) |
Apr 16, 2024 | 44.95 | 45.01 | 44.88 | 44.92 | 9,292 | -0.09(-0.20%) |
Apr 15, 2024 | 45.14 | 45.14 | 44.98 | 45.01 | 2,900 | -0.23(-0.51%) |
Apr 12, 2024 | 45.27 | 45.27 | 45.18 | 45.24 | 2,645 | +0.03(+0.06%) |
Apr 11, 2024 | 45.33 | 45.33 | 45.15 | 45.21 | 4,306 | -0.06(-0.14%) |
Apr 10, 2024 | 45.44 | 45.44 | 45.27 | 45.27 | 1,189 | -0.38(-0.83%) |
Apr 09, 2024 | 45.67 | 45.67 | 45.63 | 45.65 | 2,105 | +0.07(+0.16%) |
Apr 08, 2024 | 45.48 | 45.62 | 45.48 | 45.58 | 3,748 | +0.09(+0.20%) |
Apr 05, 2024 | 45.48 | 45.57 | 45.46 | 45.48 | 3,966 | -0.03(-0.07%) |
Apr 04, 2024 | 45.61 | 45.69 | 45.52 | 45.52 | 1,655 | -0.00(-0.00%) |
Apr 03, 2024 | 45.46 | 45.61 | 45.46 | 45.52 | 9,571 | -0.05(-0.11%) |
Apr 02, 2024 | 45.50 | 45.57 | 45.49 | 45.57 | 7,793 | -0.03(-0.06%) |
Apr 01, 2024 | 45.75 | 45.75 | 45.55 | 45.60 | 5,924 | -0.14(-0.31%) |
Mar 28, 2024 | 45.74 | 45.80 | 45.71 | 45.74 | 4,446 | -0.04(-0.09%) |
Mar 27, 2024 | 45.65 | 45.83 | 45.61 | 45.78 | 19,223 | +0.17(+0.37%) |
Mar 26, 2024 | 45.67 | 45.68 | 45.61 | 45.61 | 3,807 | -0.06(-0.14%) |
Mar 25, 2024 | 45.66 | 45.68 | 45.62 | 45.67 | 3,929 | -0.05(-0.11%) |
Mar 22, 2024 | 45.81 | 45.82 | 45.72 | 45.72 | 3,490 | -0.03(-0.06%) |
Mar 21, 2024 | 45.76 | 45.82 | 45.74 | 45.75 | 2,302 | +0.04(+0.08%) |
Mar 20, 2024 | 45.53 | 45.71 | 45.53 | 45.71 | 2,557 | +0.12(+0.27%) |
Mar 19, 2024 | 45.39 | 45.59 | 45.39 | 45.59 | 5,646 | +0.18(+0.41%) |
Mar 18, 2024 | 45.42 | 45.45 | 45.37 | 45.40 | 3,298 | +0.06(+0.13%) |
Mar 15, 2024 | 45.32 | 45.39 | 45.32 | 45.35 | 6,845 | -0.02(-0.05%) |
Mar 14, 2024 | 45.43 | 45.43 | 45.33 | 45.37 | 2,862 | -0.18(-0.39%) |
Mar 13, 2024 | 45.49 | 45.64 | 45.49 | 45.55 | 4,149 | +0.02(+0.04%) |
Mar 12, 2024 | 45.57 | 45.57 | 45.50 | 45.53 | 3,097 | +0.04(+0.09%) |
Mar 11, 2024 | 45.55 | 45.55 | 45.49 | 45.49 | 2,785 | -0.06(-0.13%) |
Mar 08, 2024 | 45.65 | 45.68 | 45.55 | 45.55 | 3,192 | +0.03(+0.07%) |
Mar 07, 2024 | 45.56 | 45.56 | 45.50 | 45.52 | 1,884 | +0.06(+0.13%) |
Mar 06, 2024 | 45.47 | 45.55 | 45.42 | 45.46 | 18,313 | +0.03(+0.07%) |
Mar 05, 2024 | 45.44 | 45.47 | 45.36 | 45.43 | 8,414 | +0.03(+0.07%) |
Mar 04, 2024 | 45.39 | 45.40 | 45.30 | 45.40 | 13,103 | -0.01(-0.02%) |
Mar 01, 2024 | 45.34 | 45.43 | 45.34 | 45.40 | 3,356 | +0.11(+0.25%) |
Feb 29, 2024 | 45.32 | 45.32 | 45.24 | 45.29 | 4,976 | +0.05(+0.11%) |
Feb 28, 2024 | 45.27 | 45.29 | 45.24 | 45.24 | 2,226 | +0.01(+0.02%) |
Feb 27, 2024 | 45.23 | 45.25 | 45.23 | 45.23 | 4,627 | -0.02(-0.04%) |
Feb 26, 2024 | 45.36 | 45.36 | 45.25 | 45.25 | 1,905 | -0.15(-0.33%) |
Feb 23, 2024 | 45.45 | 45.52 | 45.38 | 45.40 | 2,301 | +0.06(+0.12%) |
Feb 22, 2024 | 45.40 | 45.42 | 45.34 | 45.35 | 7,706 | +0.08(+0.17%) |
Feb 21, 2024 | 45.30 | 45.30 | 45.21 | 45.27 | 3,447 | -0.03(-0.06%) |
Feb 20, 2024 | 45.22 | 45.33 | 45.22 | 45.30 | 2,951 | +0.08(+0.17%) |
Feb 16, 2024 | 45.26 | 45.27 | 45.22 | 45.22 | 4,365 | -0.11(-0.24%) |
Feb 15, 2024 | 45.29 | 45.39 | 45.28 | 45.33 | 10,643 | +0.12(+0.27%) |
Feb 14, 2024 | 45.23 | 45.23 | 45.18 | 45.21 | 3,721 | +0.11(+0.24%) |
Feb 13, 2024 | 45.16 | 45.18 | 45.08 | 45.10 | 2,703 | -0.31(-0.67%) |
Feb 12, 2024 | 45.48 | 45.54 | 45.40 | 45.40 | 2,642 | -0.08(-0.18%) |
Feb 09, 2024 | 45.45 | 45.50 | 45.45 | 45.49 | 2,377 | +0.02(+0.04%) |
Feb 08, 2024 | 45.48 | 45.48 | 45.43 | 45.47 | 1,774 | -0.08(-0.17%) |
Feb 07, 2024 | 45.44 | 45.56 | 45.39 | 45.55 | 11,839 | +0.13(+0.28%) |
Feb 06, 2024 | 45.43 | 45.51 | 45.40 | 45.42 | 5,904 | +0.20(+0.44%) |
Feb 05, 2024 | 45.14 | 45.29 | 45.14 | 45.22 | 41,027 | -0.18(-0.39%) |
Feb 02, 2024 | 45.34 | 45.41 | 45.34 | 45.40 | 4,604 | -0.16(-0.34%) |
Feb 01, 2024 | 45.48 | 45.62 | 45.48 | 45.55 | 2,057 | +0.22(+0.48%) |
Jan 31, 2024 | 45.50 | 45.50 | 45.34 | 45.34 | 3,496 | -0.05(-0.10%) |
Jan 30, 2024 | 45.48 | 45.48 | 45.34 | 45.38 | 1,047 | -0.06(-0.13%) |
Jan 29, 2024 | 45.38 | 45.45 | 45.37 | 45.44 | 1,581 | +0.06(+0.12%) |
Jan 26, 2024 | 45.39 | 45.43 | 45.39 | 45.39 | 5,023 | +0.01(+0.03%) |
Jan 25, 2024 | 45.22 | 45.37 | 45.21 | 45.37 | 9,410 | +0.19(+0.43%) |
Jan 24, 2024 | 45.28 | 45.28 | 45.18 | 45.18 | 2,431 | -0.02(-0.04%) |
Jan 23, 2024 | 45.19 | 45.20 | 45.13 | 45.20 | 1,654 | -0.05(-0.10%) |
Jan 22, 2024 | 45.33 | 45.35 | 45.25 | 45.25 | 4,345 | +0.04(+0.08%) |
Jan 19, 2024 | 45.07 | 45.21 | 45.04 | 45.21 | 8,452 | +0.08(+0.17%) |
Jan 18, 2024 | 45.08 | 45.15 | 45.06 | 45.13 | 2,131 | +0.13(+0.28%) |
Jan 17, 2024 | 45.02 | 45.18 | 44.97 | 45.00 | 27,752 | -0.21(-0.46%) |
Jan 16, 2024 | 45.36 | 45.36 | 45.21 | 45.21 | 2,005 | -0.23(-0.51%) |
Jan 12, 2024 | 45.43 | 45.49 | 45.43 | 45.44 | 26,593 | +0.06(+0.13%) |
Jan 11, 2024 | 45.32 | 45.39 | 45.24 | 45.39 | 4,167 | +0.10(+0.23%) |
Jan 10, 2024 | 45.31 | 45.32 | 45.27 | 45.28 | 7,573 | +0.08(+0.18%) |
Jan 09, 2024 | 45.09 | 45.22 | 45.09 | 45.20 | 8,354 | +0.05(+0.12%) |
Jan 08, 2024 | 45.11 | 45.17 | 45.10 | 45.15 | 4,448 | +0.23(+0.51%) |
Jan 05, 2024 | 44.87 | 45.11 | 44.87 | 44.92 | 15,127 | +0.01(+0.02%) |
Jan 04, 2024 | 44.95 | 45.07 | 44.91 | 44.91 | 72,465 | -0.11(-0.25%) |
Jan 03, 2024 | 44.87 | 45.03 | 44.87 | 45.02 | 10,753 | +0.06(+0.13%) |
Jan 02, 2024 | 45.11 | 45.15 | 44.96 | 44.96 | 15,684 | -0.35(-0.78%) |
Dec 29, 2023 | 45.54 | 45.54 | 45.29 | 45.32 | 25,612 | -0.07(-0.15%) |
Dec 28, 2023 | 45.59 | 45.59 | 45.35 | 45.38 | 13,928 | -0.15(-0.33%) |
Dec 27, 2023 | 45.45 | 45.55 | 45.41 | 45.53 | 4,188 | +0.20(+0.43%) |
Dec 26, 2023 | 45.27 | 45.35 | 45.27 | 45.34 | 3,050 | +0.03(+0.07%) |
Dec 22, 2023 | 45.41 | 45.41 | 45.30 | 45.30 | 3,038 | -0.05(-0.10%) |
Dec 21, 2023 | 45.26 | 45.35 | 45.23 | 45.35 | 5,106 | +0.16(+0.36%) |
Dec 20, 2023 | 45.21 | 45.30 | 45.19 | 45.19 | 2,480 | +0.01(+0.03%) |
Dec 19, 2023 | 45.22 | 45.22 | 45.17 | 45.17 | 2,288 | +0.08(+0.17%) |
Dec 18, 2023 | 45.34 | 45.34 | 45.01 | 45.10 | 7,629 | -0.02(-0.03%) |
Dec 15, 2023 | 45.20 | 45.22 | 45.09 | 45.11 | 3,404 | -0.09(-0.21%) |
Dec 14, 2023 | 45.34 | 45.34 | 45.16 | 45.21 | 2,076 | +0.18(+0.39%) |
Dec 13, 2023 | 44.60 | 45.03 | 44.51 | 45.03 | 543,771 | +0.58(+1.30%) |
Dec 12, 2023 | 44.49 | 44.49 | 44.36 | 44.45 | 6,141 | +0.08(+0.17%) |
Dec 11, 2023 | 44.38 | 44.39 | 44.31 | 44.38 | 3,540 | -0.03(-0.06%) |
Dec 08, 2023 | 44.40 | 44.46 | 44.34 | 44.40 | 4,694 | -0.11(-0.24%) |
Dec 07, 2023 | 44.54 | 44.60 | 44.49 | 44.51 | 2,784 | +0.06(+0.13%) |
Dec 06, 2023 | 44.50 | 44.55 | 44.45 | 44.45 | 1,848 | +0.01(+0.02%) |
Dec 05, 2023 | 44.43 | 44.46 | 44.40 | 44.44 | 1,278 | +0.02(+0.04%) |
Dec 04, 2023 | 44.31 | 44.43 | 44.31 | 44.42 | 3,600 | -0.05(-0.11%) |
Dec 01, 2023 | 44.27 | 44.47 | 44.27 | 44.47 | 3,253 | +0.30(+0.68%) |
Nov 30, 2023 | 44.15 | 44.17 | 44.10 | 44.17 | 3,836 | -0.08(-0.18%) |
Nov 29, 2023 | 44.16 | 44.34 | 44.16 | 44.25 | 2,693 | +0.19(+0.43%) |
Nov 28, 2023 | 43.88 | 44.07 | 43.88 | 44.06 | 2,971 | +0.15(+0.34%) |
Nov 27, 2023 | 43.85 | 43.91 | 43.82 | 43.91 | 1,938 | +0.07(+0.15%) |
Nov 24, 2023 | 43.81 | 43.94 | 43.80 | 43.85 | 1,729 | -0.07(-0.17%) |
Nov 22, 2023 | 43.85 | 43.95 | 43.83 | 43.92 | 10,014 | +0.11(+0.24%) |
Nov 21, 2023 | 43.71 | 43.81 | 43.71 | 43.81 | 4,951 | +0.07(+0.16%) |
Nov 20, 2023 | 43.69 | 43.81 | 43.66 | 43.75 | 6,894 | +0.04(+0.10%) |
Nov 17, 2023 | 43.60 | 43.71 | 43.59 | 43.70 | 2,857 | +0.09(+0.21%) |
Nov 16, 2023 | 43.65 | 43.65 | 43.56 | 43.61 | 13,734 | +0.00(+0.00%) |
Nov 15, 2023 | 43.63 | 43.67 | 43.55 | 43.61 | 16,788 | -0.14(-0.32%) |
Nov 14, 2023 | 43.69 | 43.79 | 43.69 | 43.75 | 3,298 | +0.43(+0.98%) |
Nov 13, 2023 | 43.22 | 43.35 | 43.22 | 43.32 | 6,348 | -0.04(-0.10%) |
Nov 10, 2023 | 43.35 | 43.37 | 43.33 | 43.37 | 2,223 | +0.18(+0.42%) |
Nov 09, 2023 | 43.46 | 43.46 | 43.16 | 43.19 | 17,114 | -0.27(-0.61%) |
Nov 08, 2023 | 43.47 | 43.47 | 43.37 | 43.45 | 17,161 | +0.06(+0.15%) |
Nov 07, 2023 | 43.36 | 43.42 | 43.31 | 43.39 | 9,644 | +0.01(+0.03%) |
Nov 06, 2023 | 43.40 | 43.42 | 43.37 | 43.38 | 1,417 | -0.19(-0.44%) |
Nov 03, 2023 | 43.46 | 43.57 | 43.40 | 43.57 | 5,990 | +0.36(+0.84%) |
Nov 02, 2023 | 43.08 | 43.28 | 43.08 | 43.20 | 6,065 | +0.27(+0.63%) |
Nov 01, 2023 | 42.58 | 42.93 | 42.58 | 42.93 | 10,569 | +0.53(+1.24%) |
Oct 31, 2023 | 42.20 | 42.43 | 42.20 | 42.40 | 2,732 | +0.23(+0.54%) |
Oct 30, 2023 | 42.22 | 42.23 | 42.15 | 42.17 | 3,293 | +0.07(+0.16%) |
Oct 27, 2023 | 42.30 | 42.30 | 42.11 | 42.11 | 7,767 | -0.07(-0.16%) |
Oct 26, 2023 | 42.04 | 42.18 | 42.04 | 42.18 | 4,206 | +0.19(+0.44%) |
Oct 25, 2023 | 42.11 | 42.11 | 41.94 | 41.99 | 3,671 | -0.19(-0.46%) |
Oct 24, 2023 | 42.10 | 42.18 | 42.06 | 42.18 | 2,397 | +0.19(+0.46%) |
Oct 23, 2023 | 41.84 | 42.07 | 41.84 | 41.99 | 3,040 | +0.16(+0.37%) |
Oct 20, 2023 | 41.83 | 41.86 | 41.74 | 41.83 | 2,952 | +0.08(+0.19%) |
Oct 19, 2023 | 41.89 | 41.96 | 41.75 | 41.75 | 10,337 | -0.09(-0.23%) |
Oct 18, 2023 | 42.05 | 42.05 | 41.85 | 41.85 | 6,144 | -0.20(-0.48%) |
Oct 17, 2023 | 42.05 | 42.14 | 42.04 | 42.05 | 3,441 | -0.14(-0.32%) |
Oct 16, 2023 | 42.23 | 42.30 | 42.16 | 42.19 | 9,704 | -0.04(-0.09%) |
Oct 13, 2023 | 42.48 | 42.50 | 42.23 | 42.23 | 3,247 | -0.04(-0.10%) |
Oct 12, 2023 | 42.36 | 42.36 | 42.26 | 42.27 | 4,235 | -0.20(-0.48%) |
Oct 11, 2023 | 42.59 | 42.59 | 42.39 | 42.47 | 8,514 | -0.02(-0.05%) |
Oct 10, 2023 | 42.42 | 42.55 | 42.35 | 42.49 | 5,020 | -0.01(-0.01%) |
Oct 09, 2023 | 42.23 | 42.50 | 42.23 | 42.50 | 7,344 | +0.28(+0.66%) |
Oct 06, 2023 | 42.04 | 42.22 | 41.91 | 42.22 | 9,286 | +0.08(+0.20%) |
Oct 05, 2023 | 42.13 | 42.14 | 42.08 | 42.14 | 1,746 | +0.05(+0.11%) |
Oct 04, 2023 | 41.95 | 42.13 | 41.89 | 42.09 | 12,063 | +0.16(+0.38%) |
Oct 03, 2023 | 42.17 | 42.20 | 41.91 | 41.93 | 8,275 | -0.32(-0.76%) |