Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 45.64 | 45.76 | 45.61 | 45.72 | 605,258 | -0.01(-0.02%) |
Jun 05, 2024 | 45.63 | 45.73 | 45.53 | 45.73 | 368,919 | +0.12(+0.26%) |
Jun 04, 2024 | 45.52 | 45.65 | 45.49 | 45.61 | 771,590 | +0.18(+0.40%) |
Jun 03, 2024 | 45.30 | 45.43 | 45.24 | 45.43 | 705,859 | +0.25(+0.56%) |
May 31, 2024 | 45.12 | 45.18 | 45.10 | 45.18 | 995,077 | +0.17(+0.38%) |
May 30, 2024 | 44.88 | 45.02 | 44.88 | 45.01 | 409,760 | +0.22(+0.49%) |
May 29, 2024 | 44.86 | 44.87 | 44.73 | 44.79 | 366,382 | -0.20(-0.44%) |
May 28, 2024 | 45.21 | 45.22 | 44.96 | 44.99 | 362,928 | -0.21(-0.46%) |
May 24, 2024 | 45.14 | 45.20 | 45.09 | 45.20 | 240,266 | +0.07(+0.15%) |
May 23, 2024 | 45.29 | 45.29 | 45.07 | 45.13 | 414,111 | -0.15(-0.33%) |
May 22, 2024 | 45.28 | 45.32 | 45.22 | 45.28 | 285,108 | -0.06(-0.13%) |
May 21, 2024 | 45.34 | 45.34 | 45.29 | 45.34 | 327,693 | +0.10(+0.22%) |
May 20, 2024 | 45.26 | 45.27 | 45.22 | 45.24 | 479,820 | -0.05(-0.11%) |
May 17, 2024 | 45.34 | 45.38 | 45.25 | 45.29 | 402,698 | -0.09(-0.20%) |
May 16, 2024 | 45.50 | 45.51 | 45.38 | 45.38 | 459,863 | -0.12(-0.26%) |
May 15, 2024 | 45.42 | 45.51 | 45.37 | 45.50 | 533,389 | +0.34(+0.75%) |
May 14, 2024 | 45.08 | 45.21 | 45.08 | 45.16 | 359,013 | +0.10(+0.22%) |
May 13, 2024 | 45.11 | 45.13 | 45.04 | 45.06 | 576,361 | +0.02(+0.04%) |
May 10, 2024 | 45.05 | 45.08 | 44.99 | 45.04 | 446,801 | -0.10(-0.22%) |
May 09, 2024 | 45.07 | 45.16 | 44.99 | 45.14 | 458,394 | +0.10(+0.22%) |
May 08, 2024 | 45.06 | 45.07 | 45.01 | 45.04 | 436,489 | -0.05(-0.11%) |
May 07, 2024 | 45.15 | 45.21 | 45.08 | 45.09 | 622,323 | +0.04(+0.09%) |
May 06, 2024 | 45.01 | 45.05 | 44.96 | 45.05 | 483,877 | +0.06(+0.13%) |
May 03, 2024 | 45.05 | 45.05 | 44.88 | 44.99 | 503,655 | +0.22(+0.49%) |
May 02, 2024 | 44.57 | 44.77 | 44.53 | 44.77 | 489,093 | +0.19(+0.42%) |
May 01, 2024 | 44.49 | 44.70 | 44.39 | 44.58 | 540,426 | +0.21(+0.47%) |
Apr 30, 2024 | 44.44 | 44.52 | 44.36 | 44.37 | 1,750,663 | -0.20(-0.45%) |
Apr 29, 2024 | 44.51 | 44.62 | 44.51 | 44.57 | 364,588 | +0.10(+0.22%) |
Apr 26, 2024 | 44.43 | 44.51 | 44.43 | 44.47 | 384,175 | +0.10(+0.22%) |
Apr 25, 2024 | 44.35 | 44.37 | 44.23 | 44.37 | 429,876 | -0.13(-0.29%) |
Apr 24, 2024 | 44.56 | 44.56 | 44.39 | 44.50 | 657,697 | -0.11(-0.25%) |
Apr 23, 2024 | 44.48 | 44.68 | 44.44 | 44.61 | 667,562 | +0.08(+0.18%) |
Apr 22, 2024 | 44.50 | 44.55 | 44.45 | 44.53 | 1,185,742 | +0.03(+0.07%) |
Apr 19, 2024 | 44.53 | 44.54 | 44.45 | 44.50 | 643,022 | +0.04(+0.09%) |
Apr 18, 2024 | 44.58 | 44.58 | 44.40 | 44.46 | 414,235 | -0.10(-0.22%) |
Apr 17, 2024 | 44.48 | 44.59 | 44.41 | 44.56 | 477,651 | +0.20(+0.45%) |
Apr 16, 2024 | 44.37 | 44.38 | 44.26 | 44.36 | 757,769 | -0.12(-0.27%) |
Apr 15, 2024 | 44.56 | 44.56 | 44.40 | 44.48 | 1,580,449 | -0.30(-0.67%) |
Apr 12, 2024 | 44.81 | 44.86 | 44.76 | 44.78 | 636,988 | +0.14(+0.31%) |
Apr 11, 2024 | 44.74 | 44.76 | 44.56 | 44.64 | 584,035 | -0.04(-0.09%) |
Apr 10, 2024 | 44.87 | 44.88 | 44.64 | 44.68 | 1,084,225 | -0.54(-1.19%) |
Apr 09, 2024 | 45.19 | 45.22 | 45.15 | 45.21 | 368,652 | +0.15(+0.33%) |
Apr 08, 2024 | 45.08 | 45.08 | 45.01 | 45.06 | 863,303 | -0.03(-0.07%) |
Apr 05, 2024 | 45.19 | 45.23 | 45.07 | 45.09 | 464,752 | -0.22(-0.48%) |
Apr 04, 2024 | 45.28 | 45.31 | 45.18 | 45.31 | 546,006 | +0.10(+0.22%) |
Apr 03, 2024 | 45.18 | 45.21 | 45.00 | 45.21 | 548,503 | +0.02(+0.04%) |
Apr 02, 2024 | 45.14 | 45.19 | 45.02 | 45.19 | 1,345,641 | -0.03(-0.07%) |
Apr 01, 2024 | 45.46 | 45.46 | 45.18 | 45.22 | 831,857 | -0.32(-0.71%) |
Mar 28, 2024 | 45.54 | 45.60 | 45.51 | 45.55 | 2,341,650 | -0.05(-0.11%) |
Mar 27, 2024 | 45.47 | 45.60 | 45.47 | 45.59 | 409,709 | +0.14(+0.30%) |
Mar 26, 2024 | 45.41 | 45.46 | 45.35 | 45.46 | 1,182,485 | +0.05(+0.11%) |
Mar 25, 2024 | 45.47 | 45.47 | 45.38 | 45.41 | 447,004 | -0.06(-0.13%) |
Mar 22, 2024 | 45.53 | 45.54 | 45.46 | 45.47 | 301,262 | +0.12(+0.26%) |
Mar 21, 2024 | 45.39 | 45.41 | 45.29 | 45.35 | 515,687 | +0.03(+0.07%) |
Mar 20, 2024 | 45.30 | 45.40 | 45.18 | 45.32 | 471,169 | +0.10(+0.22%) |
Mar 19, 2024 | 45.18 | 45.26 | 45.15 | 45.22 | 568,728 | +0.11(+0.24%) |
Mar 18, 2024 | 45.15 | 45.16 | 45.08 | 45.11 | 414,181 | -0.06(-0.13%) |
Mar 15, 2024 | 45.27 | 45.27 | 45.11 | 45.17 | 682,292 | -0.02(-0.04%) |
Mar 14, 2024 | 45.31 | 45.31 | 45.17 | 45.19 | 572,952 | -0.28(-0.61%) |
Mar 13, 2024 | 45.49 | 45.53 | 45.45 | 45.47 | 330,766 | -0.05(-0.11%) |
Mar 12, 2024 | 45.58 | 45.59 | 45.49 | 45.52 | 339,074 | -0.16(-0.35%) |
Mar 11, 2024 | 45.76 | 45.76 | 45.62 | 45.67 | 464,992 | -0.04(-0.09%) |
Mar 08, 2024 | 45.75 | 45.76 | 45.66 | 45.71 | 550,833 | +0.07(+0.15%) |
Mar 07, 2024 | 45.66 | 45.67 | 45.55 | 45.64 | 394,012 | +0.07(+0.15%) |
Mar 06, 2024 | 45.54 | 45.64 | 45.53 | 45.58 | 438,251 | +0.07(+0.15%) |
Mar 05, 2024 | 45.42 | 45.53 | 45.39 | 45.51 | 467,787 | +0.25(+0.55%) |
Mar 04, 2024 | 45.23 | 45.31 | 45.19 | 45.26 | 479,925 | -0.11(-0.24%) |
Mar 01, 2024 | 45.13 | 45.38 | 45.04 | 45.37 | 647,184 | +0.18(+0.39%) |
Feb 29, 2024 | 45.15 | 45.24 | 45.13 | 45.19 | 3,066,220 | +0.10(+0.22%) |
Feb 28, 2024 | 45.01 | 45.09 | 44.99 | 45.09 | 337,131 | +0.11(+0.24%) |
Feb 27, 2024 | 44.96 | 45.08 | 44.96 | 44.98 | 657,057 | -0.07(-0.15%) |
Feb 26, 2024 | 45.14 | 45.15 | 44.97 | 45.05 | 662,964 | -0.10(-0.22%) |
Feb 23, 2024 | 45.01 | 45.16 | 44.98 | 45.15 | 481,089 | +0.19(+0.42%) |
Feb 22, 2024 | 45.12 | 45.12 | 44.90 | 44.96 | 422,218 | +0.02(+0.04%) |
Feb 21, 2024 | 45.08 | 45.10 | 44.91 | 44.94 | 549,460 | -0.15(-0.33%) |
Feb 20, 2024 | 45.07 | 45.14 | 45.05 | 45.09 | 753,705 | +0.06(+0.13%) |
Feb 16, 2024 | 44.96 | 45.03 | 44.93 | 45.03 | 365,252 | -0.15(-0.33%) |
Feb 15, 2024 | 45.19 | 45.22 | 45.08 | 45.18 | 515,451 | +0.12(+0.26%) |
Feb 14, 2024 | 44.90 | 45.07 | 44.88 | 45.06 | 519,675 | +0.21(+0.46%) |
Feb 13, 2024 | 45.06 | 45.06 | 44.85 | 44.85 | 828,007 | -0.40(-0.89%) |
Feb 12, 2024 | 45.31 | 45.33 | 45.22 | 45.26 | 626,144 | -0.01(-0.02%) |
Feb 09, 2024 | 45.23 | 45.27 | 45.21 | 45.27 | 525,919 | -0.04(-0.09%) |
Feb 08, 2024 | 45.39 | 45.39 | 45.27 | 45.31 | 1,125,448 | -0.08(-0.17%) |
Feb 07, 2024 | 45.46 | 45.54 | 45.39 | 45.39 | 1,850,978 | -0.13(-0.28%) |
Feb 06, 2024 | 45.41 | 45.52 | 45.33 | 45.52 | 1,331,362 | +0.28(+0.61%) |
Feb 05, 2024 | 45.45 | 45.45 | 45.23 | 45.24 | 4,405,735 | -0.40(-0.89%) |
Feb 02, 2024 | 45.65 | 45.71 | 45.55 | 45.64 | 722,649 | -0.42(-0.92%) |
Feb 01, 2024 | 46.01 | 46.17 | 45.90 | 46.07 | 873,513 | +0.22(+0.48%) |
Jan 31, 2024 | 45.76 | 45.88 | 45.69 | 45.85 | 3,803,968 | +0.26(+0.56%) |
Jan 30, 2024 | 45.61 | 45.62 | 45.44 | 45.59 | 681,358 | +0.07(+0.15%) |
Jan 29, 2024 | 45.42 | 45.55 | 45.41 | 45.52 | 845,925 | +0.20(+0.43%) |
Jan 26, 2024 | 45.36 | 45.38 | 45.29 | 45.33 | 416,855 | -0.06(-0.13%) |
Jan 25, 2024 | 45.35 | 45.41 | 45.28 | 45.39 | 1,103,067 | +0.19(+0.41%) |
Jan 24, 2024 | 45.46 | 45.46 | 45.18 | 45.20 | 755,617 | -0.10(-0.22%) |
Jan 23, 2024 | 45.31 | 45.31 | 45.22 | 45.30 | 691,660 | -0.10(-0.22%) |
Jan 22, 2024 | 45.49 | 45.49 | 45.35 | 45.40 | 1,721,782 | +0.11(+0.24%) |
Jan 19, 2024 | 45.26 | 45.30 | 45.16 | 45.29 | 1,392,314 | -0.02(-0.04%) |
Jan 18, 2024 | 45.38 | 45.38 | 45.26 | 45.31 | 618,743 | -0.05(-0.11%) |
Jan 17, 2024 | 45.39 | 45.41 | 45.28 | 45.36 | 637,352 | -0.15(-0.32%) |
Jan 16, 2024 | 45.66 | 45.74 | 45.44 | 45.50 | 667,023 | -0.32(-0.71%) |
Jan 12, 2024 | 45.88 | 45.94 | 45.74 | 45.83 | 900,203 | +0.14(+0.30%) |
Jan 11, 2024 | 45.55 | 45.73 | 45.46 | 45.69 | 4,864,008 | +0.21(+0.45%) |
Jan 10, 2024 | 45.74 | 45.74 | 45.48 | 45.48 | 1,029,890 | -0.07(-0.15%) |
Jan 09, 2024 | 45.51 | 45.58 | 45.49 | 45.55 | 1,046,298 | -0.02(-0.04%) |
Jan 08, 2024 | 45.42 | 45.63 | 45.40 | 45.57 | 858,122 | +0.19(+0.41%) |
Jan 05, 2024 | 45.43 | 45.62 | 45.33 | 45.39 | 657,265 | -0.13(-0.28%) |
Jan 04, 2024 | 45.50 | 45.56 | 45.45 | 45.51 | 757,665 | -0.21(-0.45%) |
Jan 03, 2024 | 45.54 | 45.73 | 45.45 | 45.72 | 739,397 | +0.06(+0.13%) |
Jan 02, 2024 | 45.73 | 45.75 | 45.64 | 45.66 | 1,150,964 | -0.21(-0.45%) |
Dec 29, 2023 | 45.85 | 45.97 | 45.84 | 45.87 | 790,828 | -0.09(-0.19%) |
Dec 28, 2023 | 46.02 | 46.08 | 45.92 | 45.96 | 562,057 | -0.12(-0.26%) |
Dec 27, 2023 | 45.81 | 46.09 | 45.81 | 46.07 | 574,251 | +0.29(+0.62%) |
Dec 26, 2023 | 45.74 | 45.81 | 45.73 | 45.79 | 704,320 | +0.05(+0.11%) |
Dec 22, 2023 | 45.84 | 45.84 | 45.68 | 45.74 | 639,259 | -0.03(-0.06%) |
Dec 21, 2023 | 45.88 | 45.89 | 45.70 | 45.77 | 807,922 | +0.01(+0.02%) |
Dec 20, 2023 | 45.72 | 45.79 | 45.62 | 45.76 | 819,241 | +0.15(+0.32%) |
Dec 19, 2023 | 45.60 | 45.67 | 45.56 | 45.61 | 1,039,240 | +0.06(+0.13%) |
Dec 18, 2023 | 45.55 | 45.60 | 45.51 | 45.55 | 4,746,520 | -0.09(-0.19%) |
Dec 15, 2023 | 45.73 | 46.24 | 45.58 | 45.64 | 667,304 | -0.08(-0.16%) |
Dec 14, 2023 | 45.60 | 45.80 | 45.59 | 45.72 | 1,532,450 | +0.38(+0.84%) |
Dec 13, 2023 | 44.89 | 45.38 | 44.86 | 45.33 | 994,567 | +0.54(+1.20%) |
Dec 12, 2023 | 44.69 | 44.80 | 44.63 | 44.79 | 1,206,816 | +0.11(+0.24%) |
Dec 11, 2023 | 44.66 | 44.69 | 44.54 | 44.69 | 899,777 | +0.01(+0.02%) |
Dec 08, 2023 | 44.67 | 44.74 | 44.59 | 44.68 | 911,364 | -0.22(-0.48%) |
Dec 07, 2023 | 44.84 | 44.97 | 44.82 | 44.89 | 1,753,757 | +0.00(+0.00%) |
Dec 06, 2023 | 44.84 | 44.95 | 44.67 | 44.89 | 661,496 | +0.15(+0.33%) |
Dec 05, 2023 | 44.65 | 44.78 | 44.62 | 44.75 | 856,894 | +0.26(+0.57%) |
Dec 04, 2023 | 44.50 | 44.56 | 44.39 | 44.49 | 740,058 | -0.15(-0.33%) |
Dec 01, 2023 | 44.26 | 44.66 | 44.24 | 44.64 | 1,074,651 | +0.39(+0.88%) |
Nov 30, 2023 | 44.31 | 44.41 | 44.19 | 44.25 | 1,223,622 | -0.17(-0.37%) |
Nov 29, 2023 | 44.33 | 44.43 | 44.30 | 44.41 | 522,591 | +0.24(+0.55%) |
Nov 28, 2023 | 43.96 | 44.19 | 43.95 | 44.17 | 542,603 | +0.18(+0.40%) |
Nov 27, 2023 | 43.84 | 44.00 | 43.82 | 43.99 | 484,502 | +0.26(+0.60%) |
Nov 24, 2023 | 43.79 | 43.81 | 43.72 | 43.73 | 221,963 | -0.21(-0.47%) |
Nov 22, 2023 | 44.00 | 44.01 | 43.78 | 43.94 | 454,265 | +0.04(+0.09%) |
Nov 21, 2023 | 43.94 | 43.94 | 43.80 | 43.90 | 596,763 | +0.04(+0.09%) |
Nov 20, 2023 | 43.73 | 43.87 | 43.65 | 43.86 | 728,395 | +0.10(+0.22%) |
Nov 17, 2023 | 43.80 | 43.82 | 43.69 | 43.76 | 882,843 | +0.04(+0.09%) |
Nov 16, 2023 | 43.62 | 43.79 | 43.62 | 43.72 | 760,409 | +0.24(+0.56%) |
Nov 15, 2023 | 43.53 | 43.55 | 43.43 | 43.48 | 1,467,584 | -0.25(-0.58%) |
Nov 14, 2023 | 43.70 | 43.76 | 43.64 | 43.73 | 1,021,763 | +0.55(+1.27%) |
Nov 13, 2023 | 43.04 | 43.20 | 43.00 | 43.18 | 545,971 | -0.01(-0.02%) |
Nov 10, 2023 | 43.27 | 43.32 | 43.16 | 43.19 | 745,732 | +0.08(+0.18%) |
Nov 09, 2023 | 43.41 | 43.41 | 43.10 | 43.11 | 1,451,208 | -0.37(-0.85%) |
Nov 08, 2023 | 43.34 | 43.51 | 43.33 | 43.49 | 895,407 | +0.17(+0.38%) |
Nov 07, 2023 | 43.17 | 43.38 | 43.17 | 43.32 | 1,707,830 | +0.22(+0.52%) |
Nov 06, 2023 | 43.19 | 43.19 | 43.05 | 43.09 | 1,532,631 | -0.21(-0.47%) |
Nov 03, 2023 | 43.47 | 43.52 | 43.29 | 43.30 | 1,543,765 | +0.27(+0.64%) |
Nov 02, 2023 | 43.08 | 43.10 | 42.92 | 43.03 | 898,398 | +0.24(+0.57%) |
Nov 01, 2023 | 42.53 | 42.78 | 42.44 | 42.78 | 980,659 | +0.46(+1.09%) |
Oct 31, 2023 | 42.39 | 42.46 | 42.31 | 42.32 | 1,392,484 | -0.01(-0.02%) |
Oct 30, 2023 | 42.31 | 42.40 | 42.25 | 42.33 | 1,972,754 | -0.11(-0.25%) |
Oct 27, 2023 | 42.55 | 42.55 | 42.33 | 42.44 | 664,611 | +0.00(+0.00%) |
Oct 26, 2023 | 42.22 | 42.45 | 42.21 | 42.44 | 1,162,049 | +0.25(+0.60%) |
Oct 25, 2023 | 42.29 | 42.32 | 42.13 | 42.18 | 824,776 | -0.31(-0.73%) |
Oct 24, 2023 | 42.36 | 42.50 | 42.24 | 42.50 | 758,045 | +0.19(+0.44%) |
Oct 23, 2023 | 42.02 | 42.39 | 41.97 | 42.31 | 1,321,787 | +0.14(+0.32%) |
Oct 20, 2023 | 42.13 | 42.30 | 42.12 | 42.17 | 1,543,563 | +0.17(+0.39%) |
Oct 19, 2023 | 42.10 | 42.22 | 41.97 | 42.01 | 2,822,648 | -0.19(-0.44%) |
Oct 18, 2023 | 42.39 | 42.39 | 42.13 | 42.19 | 718,800 | -0.18(-0.41%) |
Oct 17, 2023 | 42.39 | 42.46 | 42.32 | 42.37 | 962,265 | -0.30(-0.71%) |
Oct 16, 2023 | 42.76 | 42.79 | 42.66 | 42.67 | 670,025 | -0.23(-0.55%) |
Oct 13, 2023 | 42.94 | 42.97 | 42.85 | 42.91 | 475,877 | +0.19(+0.43%) |
Oct 12, 2023 | 42.93 | 43.01 | 42.69 | 42.72 | 1,534,731 | -0.35(-0.81%) |
Oct 11, 2023 | 43.04 | 43.10 | 42.96 | 43.07 | 1,008,596 | +0.19(+0.43%) |
Oct 10, 2023 | 42.84 | 42.99 | 42.74 | 42.89 | 3,077,593 | -0.05(-0.11%) |
Oct 09, 2023 | 42.63 | 42.94 | 42.63 | 42.93 | 826,229 | +0.43(+1.01%) |
Oct 06, 2023 | 42.43 | 42.59 | 42.33 | 42.51 | 1,516,688 | -0.17(-0.39%) |
Oct 05, 2023 | 42.68 | 42.72 | 42.60 | 42.67 | 464,895 | +0.06(+0.14%) |
Oct 04, 2023 | 42.50 | 42.63 | 42.36 | 42.61 | 1,447,937 | +0.25(+0.60%) |
Oct 03, 2023 | 42.60 | 42.65 | 42.33 | 42.36 | 1,486,650 | -0.32(-0.75%) |