Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 46.70 | 46.70 | 46.48 | 46.54 | 19,015 | -0.18(-0.39%) |
May 16, 2024 | 46.70 | 46.72 | 46.52 | 46.72 | 20,901 | +0.02(+0.04%) |
May 15, 2024 | 46.60 | 46.70 | 46.56 | 46.70 | 27,433 | +0.28(+0.60%) |
May 14, 2024 | 46.29 | 46.49 | 46.29 | 46.42 | 27,346 | +0.14(+0.30%) |
May 13, 2024 | 46.37 | 46.42 | 46.26 | 46.28 | 25,157 | -0.04(-0.09%) |
May 10, 2024 | 46.33 | 46.38 | 46.24 | 46.32 | 24,376 | -0.01(-0.02%) |
May 09, 2024 | 46.25 | 46.41 | 46.25 | 46.33 | 26,761 | +0.08(+0.17%) |
May 08, 2024 | 46.30 | 46.35 | 46.22 | 46.25 | 53,205 | -0.11(-0.24%) |
May 07, 2024 | 46.32 | 46.40 | 46.27 | 46.36 | 27,455 | +0.09(+0.19%) |
May 06, 2024 | 46.19 | 46.32 | 46.19 | 46.27 | 17,473 | +0.08(+0.17%) |
May 03, 2024 | 46.21 | 46.43 | 46.15 | 46.19 | 54,471 | +0.13(+0.28%) |
May 02, 2024 | 45.85 | 46.09 | 45.85 | 46.06 | 19,126 | +0.25(+0.55%) |
May 01, 2024 | 45.82 | 45.92 | 45.76 | 45.81 | 74,148 | -0.05(-0.10%) |
Apr 30, 2024 | 45.88 | 45.91 | 45.76 | 45.86 | 56,512 | -0.02(-0.04%) |
Apr 29, 2024 | 45.87 | 45.97 | 45.84 | 45.88 | 16,166 | +0.08(+0.17%) |
Apr 26, 2024 | 45.82 | 45.93 | 45.79 | 45.80 | 44,757 | -0.04(-0.09%) |
Apr 25, 2024 | 45.89 | 45.89 | 45.74 | 45.84 | 17,680 | -0.14(-0.30%) |
Apr 24, 2024 | 45.98 | 45.99 | 45.83 | 45.98 | 21,836 | +0.00(+0.00%) |
Apr 23, 2024 | 45.89 | 46.07 | 45.89 | 45.98 | 33,504 | +0.05(+0.11%) |
Apr 22, 2024 | 45.83 | 45.98 | 45.82 | 45.93 | 57,437 | +0.05(+0.11%) |
Apr 19, 2024 | 45.91 | 46.00 | 45.85 | 45.88 | 86,888 | -0.03(-0.08%) |
Apr 18, 2024 | 46.11 | 46.11 | 45.79 | 45.91 | 34,695 | -0.05(-0.12%) |
Apr 17, 2024 | 45.89 | 46.18 | 45.86 | 45.97 | 337,827 | +0.08(+0.17%) |
Apr 16, 2024 | 46.02 | 46.02 | 45.75 | 45.89 | 514,695 | -0.09(-0.20%) |
Apr 15, 2024 | 46.03 | 46.27 | 45.97 | 45.98 | 94,717 | -0.19(-0.41%) |
Apr 12, 2024 | 46.12 | 46.18 | 46.05 | 46.17 | 184,230 | +0.03(+0.06%) |
Apr 11, 2024 | 46.17 | 46.24 | 45.77 | 46.14 | 196,357 | -0.10(-0.22%) |
Apr 10, 2024 | 46.44 | 46.44 | 46.09 | 46.24 | 37,277 | -0.38(-0.81%) |
Apr 09, 2024 | 46.50 | 46.62 | 46.34 | 46.61 | 32,761 | +0.08(+0.17%) |
Apr 08, 2024 | 46.44 | 46.62 | 46.40 | 46.53 | 12,191 | -0.10(-0.21%) |
Apr 05, 2024 | 46.64 | 46.70 | 46.53 | 46.63 | 25,110 | -0.11(-0.23%) |
Apr 04, 2024 | 46.53 | 46.77 | 46.48 | 46.74 | 36,303 | +0.22(+0.47%) |
Apr 03, 2024 | 46.63 | 46.72 | 46.43 | 46.52 | 55,310 | -0.01(-0.02%) |
Apr 02, 2024 | 46.51 | 46.71 | 46.36 | 46.53 | 41,015 | -0.11(-0.23%) |
Apr 01, 2024 | 46.42 | 46.82 | 46.38 | 46.64 | 25,911 | -0.19(-0.41%) |
Mar 28, 2024 | 46.83 | 46.79 | 46.79 | 46.84 | 45,964 | -0.10(-0.21%) |
Mar 27, 2024 | 46.30 | 46.98 | 46.30 | 46.94 | 96,838 | +0.54(+1.16%) |
Mar 26, 2024 | 46.81 | 47.30 | 46.40 | 46.40 | 74,788 | -0.35(-0.74%) |
Mar 25, 2024 | 46.58 | 46.77 | 46.44 | 46.75 | 22,972 | +0.03(+0.06%) |
Mar 22, 2024 | 46.64 | 46.83 | 46.53 | 46.72 | 44,359 | +0.10(+0.21%) |
Mar 21, 2024 | 46.64 | 46.68 | 46.55 | 46.62 | 30,227 | -0.03(-0.06%) |
Mar 20, 2024 | 46.40 | 46.68 | 46.20 | 46.65 | 26,424 | +0.15(+0.32%) |
Mar 19, 2024 | 46.35 | 46.57 | 46.29 | 46.50 | 76,753 | +0.09(+0.19%) |
Mar 18, 2024 | 46.34 | 46.41 | 46.16 | 46.41 | 29,517 | +0.01(+0.02%) |
Mar 15, 2024 | 46.37 | 46.49 | 46.32 | 46.40 | 31,700 | +0.03(+0.06%) |
Mar 14, 2024 | 46.54 | 46.54 | 46.36 | 46.37 | 11,080 | -0.17(-0.36%) |
Mar 13, 2024 | 46.64 | 46.72 | 46.36 | 46.54 | 32,800 | -0.07(-0.15%) |
Mar 12, 2024 | 46.65 | 46.73 | 46.59 | 46.61 | 40,607 | -0.11(-0.23%) |
Mar 11, 2024 | 46.56 | 46.85 | 46.56 | 46.72 | 29,268 | +0.16(+0.34%) |
Mar 08, 2024 | 46.61 | 46.84 | 46.56 | 46.56 | 57,103 | -0.14(-0.30%) |
Mar 07, 2024 | 46.60 | 46.72 | 46.51 | 46.70 | 31,541 | +0.12(+0.26%) |
Mar 06, 2024 | 46.57 | 46.73 | 46.48 | 46.58 | 24,618 | +0.02(+0.04%) |
Mar 05, 2024 | 46.48 | 46.62 | 46.43 | 46.56 | 24,464 | +0.08(+0.17%) |
Mar 04, 2024 | 46.42 | 46.52 | 46.36 | 46.48 | 25,771 | -0.04(-0.09%) |
Mar 01, 2024 | 46.50 | 46.67 | 46.34 | 46.52 | 32,273 | +0.11(+0.24%) |
Feb 29, 2024 | 46.33 | 46.44 | 46.15 | 46.41 | 41,079 | +0.22(+0.48%) |
Feb 28, 2024 | 46.28 | 46.32 | 46.14 | 46.19 | 62,919 | +0.10(+0.22%) |
Feb 27, 2024 | 46.29 | 46.35 | 46.04 | 46.09 | 67,276 | -0.11(-0.24%) |
Feb 26, 2024 | 46.26 | 46.27 | 46.12 | 46.20 | 34,972 | +0.09(+0.19%) |
Feb 23, 2024 | 46.16 | 46.32 | 46.02 | 46.11 | 46,692 | -0.03(-0.06%) |
Feb 22, 2024 | 46.20 | 46.20 | 45.94 | 46.14 | 93,047 | -0.10(-0.21%) |
Feb 21, 2024 | 46.28 | 46.34 | 45.82 | 46.24 | 34,917 | -0.04(-0.09%) |
Feb 20, 2024 | 46.40 | 46.40 | 46.11 | 46.27 | 186,733 | +0.04(+0.09%) |
Feb 16, 2024 | 46.41 | 46.41 | 46.07 | 46.24 | 28,246 | -0.07(-0.15%) |
Feb 15, 2024 | 46.48 | 46.48 | 46.11 | 46.30 | 50,555 | +0.08(+0.17%) |
Feb 14, 2024 | 46.25 | 46.28 | 45.94 | 46.23 | 102,850 | +0.12(+0.26%) |
Feb 13, 2024 | 46.39 | 46.39 | 45.73 | 46.11 | 59,125 | -0.29(-0.62%) |
Feb 12, 2024 | 46.48 | 46.54 | 46.27 | 46.39 | 100,156 | -0.02(-0.04%) |
Feb 09, 2024 | 46.34 | 46.42 | 46.23 | 46.41 | 53,810 | +0.03(+0.06%) |
Feb 08, 2024 | 46.39 | 46.46 | 46.22 | 46.38 | 27,771 | -0.01(-0.02%) |
Feb 07, 2024 | 46.50 | 46.59 | 46.39 | 46.39 | 29,020 | +0.03(+0.06%) |
Feb 06, 2024 | 46.35 | 46.76 | 46.31 | 46.36 | 35,917 | +0.09(+0.19%) |
Feb 05, 2024 | 46.45 | 46.85 | 46.13 | 46.27 | 27,055 | -0.24(-0.51%) |
Feb 02, 2024 | 46.51 | 46.65 | 46.18 | 46.51 | 67,063 | -0.10(-0.21%) |
Feb 01, 2024 | 46.74 | 46.81 | 46.54 | 46.61 | 27,739 | +0.09(+0.20%) |
Jan 31, 2024 | 46.36 | 46.67 | 45.56 | 46.52 | 25,457 | +0.23(+0.49%) |
Jan 30, 2024 | 46.43 | 46.43 | 46.22 | 46.29 | 27,761 | -0.06(-0.13%) |
Jan 29, 2024 | 46.05 | 46.44 | 46.05 | 46.35 | 31,255 | +0.26(+0.56%) |
Jan 26, 2024 | 46.01 | 46.24 | 46.01 | 46.09 | 65,572 | -0.05(-0.11%) |
Jan 25, 2024 | 46.29 | 46.29 | 45.99 | 46.14 | 35,038 | -0.04(-0.09%) |
Jan 24, 2024 | 46.22 | 46.24 | 45.96 | 46.18 | 27,541 | +0.10(+0.21%) |
Jan 23, 2024 | 46.07 | 46.14 | 45.94 | 46.08 | 28,414 | -0.06(-0.13%) |
Jan 22, 2024 | 46.08 | 46.27 | 45.97 | 46.14 | 126,717 | +0.01(+0.02%) |
Jan 19, 2024 | 45.76 | 46.16 | 45.76 | 46.13 | 268,119 | +0.17(+0.37%) |
Jan 18, 2024 | 45.93 | 46.16 | 45.69 | 45.96 | 16,092 | -0.04(-0.09%) |
Jan 17, 2024 | 46.03 | 46.12 | 45.88 | 46.00 | 175,292 | -0.23(-0.49%) |
Jan 16, 2024 | 46.22 | 46.38 | 46.10 | 46.23 | 27,440 | -0.22(-0.47%) |
Jan 12, 2024 | 46.45 | 46.48 | 46.31 | 46.45 | 18,808 | +0.25(+0.54%) |
Jan 11, 2024 | 45.93 | 46.35 | 45.93 | 46.20 | 28,173 | +0.21(+0.45%) |
Jan 10, 2024 | 46.10 | 46.21 | 45.99 | 45.99 | 36,910 | -0.17(-0.36%) |
Jan 09, 2024 | 45.94 | 46.26 | 45.92 | 46.16 | 27,499 | +0.06(+0.13%) |
Jan 08, 2024 | 45.89 | 46.16 | 45.89 | 46.10 | 13,967 | +0.01(+0.03%) |
Jan 05, 2024 | 46.21 | 46.21 | 46.00 | 46.08 | 59,198 | -0.05(-0.10%) |
Jan 04, 2024 | 45.95 | 46.17 | 45.95 | 46.13 | 84,508 | -0.02(-0.04%) |
Jan 03, 2024 | 46.31 | 46.31 | 46.08 | 46.15 | 172,029 | -0.05(-0.12%) |
Jan 02, 2024 | 45.82 | 46.42 | 45.82 | 46.21 | 303,796 | -0.08(-0.18%) |
Dec 29, 2023 | 46.15 | 46.42 | 46.15 | 46.29 | 73,367 | -0.06(-0.13%) |
Dec 28, 2023 | 46.27 | 46.41 | 46.23 | 46.35 | 81,917 | -0.06(-0.13%) |
Dec 27, 2023 | 46.01 | 46.41 | 45.85 | 46.41 | 423,627 | +0.32(+0.69%) |
Dec 26, 2023 | 46.11 | 46.23 | 45.60 | 46.09 | 37,661 | -0.04(-0.09%) |
Dec 22, 2023 | 46.44 | 46.44 | 45.96 | 46.13 | 34,367 | -0.06(-0.13%) |
Dec 21, 2023 | 46.11 | 46.25 | 46.02 | 46.19 | 34,402 | +0.09(+0.19%) |
Dec 20, 2023 | 46.21 | 46.21 | 45.95 | 46.10 | 85,426 | +0.09(+0.19%) |
Dec 19, 2023 | 45.74 | 46.02 | 45.74 | 46.01 | 44,106 | +0.12(+0.26%) |
Dec 18, 2023 | 45.84 | 45.97 | 45.24 | 45.89 | 57,861 | +0.09(+0.19%) |
Dec 15, 2023 | 45.59 | 45.99 | 45.59 | 45.80 | 22,036 | +0.03(+0.06%) |
Dec 14, 2023 | 45.57 | 45.99 | 45.57 | 45.78 | 64,818 | +0.19(+0.42%) |
Dec 13, 2023 | 45.10 | 45.63 | 45.10 | 45.59 | 24,492 | +0.43(+0.96%) |
Dec 12, 2023 | 45.34 | 45.34 | 45.09 | 45.15 | 19,309 | -0.06(-0.13%) |
Dec 11, 2023 | 45.17 | 45.22 | 45.07 | 45.21 | 23,049 | +0.04(+0.09%) |
Dec 08, 2023 | 45.65 | 45.65 | 44.96 | 45.17 | 66,901 | -0.15(-0.33%) |
Dec 07, 2023 | 45.50 | 45.50 | 45.29 | 45.32 | 16,521 | +0.04(+0.09%) |
Dec 06, 2023 | 45.16 | 45.34 | 45.13 | 45.28 | 15,858 | +0.12(+0.26%) |
Dec 05, 2023 | 45.07 | 45.32 | 45.07 | 45.16 | 160,951 | +0.11(+0.24%) |
Dec 04, 2023 | 44.82 | 45.13 | 44.82 | 45.05 | 27,341 | -0.06(-0.13%) |
Dec 01, 2023 | 45.29 | 45.29 | 44.93 | 45.11 | 23,997 | +0.22(+0.50%) |
Nov 30, 2023 | 44.92 | 44.98 | 44.80 | 44.89 | 30,894 | -0.03(-0.08%) |
Nov 29, 2023 | 45.07 | 45.11 | 44.90 | 44.92 | 66,298 | +0.14(+0.31%) |
Nov 28, 2023 | 44.53 | 44.85 | 44.53 | 44.78 | 35,240 | +0.11(+0.24%) |
Nov 27, 2023 | 44.56 | 44.68 | 44.56 | 44.68 | 8,243 | +0.21(+0.46%) |
Nov 24, 2023 | 44.77 | 44.77 | 44.47 | 44.47 | 8,952 | -0.16(-0.35%) |
Nov 22, 2023 | 44.76 | 44.76 | 44.50 | 44.63 | 12,783 | +0.07(+0.15%) |
Nov 21, 2023 | 44.57 | 44.64 | 44.48 | 44.56 | 29,844 | +0.05(+0.11%) |
Nov 20, 2023 | 44.58 | 44.58 | 44.35 | 44.51 | 90,466 | +0.09(+0.20%) |
Nov 17, 2023 | 44.44 | 44.56 | 44.41 | 44.42 | 27,943 | -0.08(-0.18%) |
Nov 16, 2023 | 44.34 | 44.54 | 44.34 | 44.50 | 20,034 | +0.16(+0.36%) |
Nov 15, 2023 | 44.32 | 44.47 | 44.30 | 44.34 | 33,467 | -0.04(-0.09%) |
Nov 14, 2023 | 44.24 | 44.47 | 44.24 | 44.38 | 31,879 | +0.27(+0.60%) |
Nov 13, 2023 | 44.04 | 44.12 | 43.98 | 44.12 | 12,284 | +0.13(+0.29%) |
Nov 10, 2023 | 44.18 | 44.18 | 43.97 | 43.99 | 37,368 | -0.08(-0.18%) |
Nov 09, 2023 | 44.23 | 44.33 | 44.04 | 44.07 | 17,938 | -0.17(-0.38%) |
Nov 08, 2023 | 44.14 | 44.33 | 44.14 | 44.23 | 67,556 | +0.05(+0.11%) |
Nov 07, 2023 | 44.14 | 44.26 | 44.09 | 44.18 | 175,042 | +0.10(+0.22%) |
Nov 06, 2023 | 44.10 | 44.18 | 44.06 | 44.09 | 15,702 | -0.13(-0.29%) |
Nov 03, 2023 | 44.11 | 44.29 | 44.11 | 44.21 | 31,417 | +0.31(+0.72%) |
Nov 02, 2023 | 44.18 | 44.18 | 43.88 | 43.90 | 24,828 | +0.08(+0.18%) |