Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 04, 2024 | 46.48 | 46.48 | 46.48 | 46.48 | 40 | +0.07(+0.16%) |
Jun 03, 2024 | 46.41 | 46.41 | 46.41 | 46.41 | 5 | -0.09(-0.20%) |
May 31, 2024 | 46.49 | 46.50 | 46.48 | 46.50 | 855 | +0.08(+0.16%) |
May 30, 2024 | 46.41 | 46.43 | 46.41 | 46.43 | 2,490 | +0.09(+0.18%) |
May 29, 2024 | 46.34 | 46.34 | 46.34 | 46.34 | 14 | -0.05(-0.10%) |
May 28, 2024 | 46.45 | 46.45 | 46.38 | 46.39 | 2,750 | -0.05(-0.10%) |
May 24, 2024 | 46.43 | 46.43 | 46.43 | 46.43 | 100 | +0.01(+0.02%) |
May 23, 2024 | 46.45 | 46.45 | 46.39 | 46.43 | 2,854 | -0.06(-0.13%) |
May 22, 2024 | 46.50 | 46.50 | 46.48 | 46.48 | 1,180 | -0.03(-0.06%) |
May 21, 2024 | 46.51 | 46.51 | 46.51 | 46.51 | 26 | +0.03(+0.06%) |
May 20, 2024 | 46.48 | 46.48 | 46.48 | 46.48 | 32 | -0.02(-0.04%) |
May 17, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 100 | -0.01(-0.02%) |
May 16, 2024 | 46.52 | 46.52 | 46.52 | 46.52 | 20 | -0.04(-0.09%) |
May 15, 2024 | 46.55 | 46.55 | 46.55 | 46.55 | 52 | +0.14(+0.30%) |
May 14, 2024 | 46.41 | 46.41 | 46.41 | 46.41 | 4 | +0.05(+0.11%) |
May 13, 2024 | 46.39 | 46.47 | 46.36 | 46.36 | 1,988 | -0.01(-0.01%) |
May 10, 2024 | 46.37 | 46.37 | 46.37 | 46.37 | 100 | -0.06(-0.13%) |
May 09, 2024 | 46.39 | 46.43 | 46.39 | 46.43 | 159 | +0.02(+0.05%) |
May 08, 2024 | 46.41 | 46.41 | 46.41 | 46.41 | 16 | +0.02(+0.04%) |
May 07, 2024 | 46.39 | 46.39 | 46.39 | 46.39 | 115 | -0.01(-0.02%) |
May 06, 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 120 | +0.01(+0.02%) |
May 03, 2024 | 46.39 | 46.39 | 46.39 | 46.39 | 121 | +0.12(+0.26%) |
May 02, 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 2 | +0.12(+0.26%) |
May 01, 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 108 | +0.11(+0.24%) |
Apr 30, 2024 | 46.05 | 46.05 | 46.04 | 46.04 | 107 | -0.08(-0.17%) |
Apr 29, 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 4 | +0.06(+0.12%) |
Apr 26, 2024 | 46.06 | 46.06 | 46.06 | 46.06 | 111 | +0.05(+0.11%) |
Apr 25, 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 2 | -0.04(-0.09%) |
Apr 24, 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 3 | -0.04(-0.10%) |
Apr 23, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 41 | +0.07(+0.14%) |
Apr 22, 2024 | 46.03 | 46.03 | 46.03 | 46.03 | 58 | +0.05(+0.11%) |
Apr 19, 2024 | 45.98 | 45.98 | 45.98 | 45.98 | 100 | +0.03(+0.06%) |
Apr 18, 2024 | 45.94 | 45.96 | 45.94 | 45.96 | 719 | -0.03(-0.06%) |
Apr 17, 2024 | 45.99 | 45.99 | 45.99 | 45.99 | 11 | +0.08(+0.17%) |
Apr 16, 2024 | 45.91 | 45.91 | 45.91 | 45.91 | 103 | -0.05(-0.12%) |
Apr 15, 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 41 | -0.12(-0.27%) |
Apr 12, 2024 | 46.08 | 46.09 | 46.08 | 46.09 | 371 | +0.05(+0.11%) |
Apr 11, 2024 | 46.03 | 46.03 | 46.03 | 46.03 | 114 | +0.03(+0.06%) |
Apr 10, 2024 | 46.05 | 46.05 | 46.01 | 46.01 | 159 | -0.27(-0.57%) |
Apr 09, 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 11 | +0.06(+0.13%) |
Apr 08, 2024 | 46.21 | 46.21 | 46.21 | 46.21 | 259 | -0.04(-0.09%) |
Apr 05, 2024 | 46.29 | 46.29 | 46.25 | 46.25 | 190 | -0.06(-0.13%) |
Apr 04, 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 37 | +0.04(+0.08%) |
Apr 03, 2024 | 46.24 | 46.28 | 46.24 | 46.28 | 212 | +0.04(+0.08%) |
Apr 02, 2024 | 46.24 | 46.24 | 46.24 | 46.24 | 105 | +0.00(+0.01%) |
Apr 01, 2024 | 46.24 | 46.24 | 46.24 | 46.24 | 357 | -0.12(-0.26%) |
Mar 28, 2024 | 46.36 | 46.36 | 46.36 | 46.36 | 100 | -0.02(-0.03%) |
Mar 27, 2024 | 46.37 | 46.37 | 46.37 | 46.37 | 104 | +0.09(+0.19%) |
Mar 26, 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 106 | -0.02(-0.04%) |
Mar 25, 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 120 | -0.03(-0.06%) |
Mar 22, 2024 | 46.33 | 46.33 | 46.33 | 46.33 | 107 | +0.05(+0.11%) |
Mar 21, 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 105 | +0.01(+0.03%) |
Mar 20, 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 101 | +0.10(+0.21%) |
Mar 19, 2024 | 46.17 | 46.17 | 46.17 | 46.17 | 114 | +0.06(+0.13%) |
Mar 18, 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 7 | -0.01(-0.01%) |
Mar 15, 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 184 | -0.02(-0.05%) |
Mar 14, 2024 | 46.14 | 46.14 | 46.14 | 46.14 | 46 | -0.07(-0.16%) |
Mar 13, 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 145 | -0.01(-0.03%) |
Mar 12, 2024 | 46.23 | 46.23 | 46.23 | 46.23 | 282 | -0.06(-0.13%) |
Mar 11, 2024 | 46.31 | 46.31 | 46.29 | 46.29 | 217 | -0.05(-0.11%) |
Mar 08, 2024 | 46.34 | 46.43 | 46.34 | 46.34 | 1,300 | +0.05(+0.12%) |
Mar 07, 2024 | 46.25 | 46.34 | 46.25 | 46.29 | 5,060 | +0.09(+0.20%) |
Mar 06, 2024 | 46.19 | 46.19 | 46.19 | 46.19 | 0 | +0.02(+0.04%) |
Mar 05, 2024 | 46.19 | 46.19 | 46.17 | 46.17 | 170 | +0.07(+0.15%) |
Mar 04, 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 24 | -0.05(-0.11%) |
Mar 01, 2024 | 46.14 | 46.16 | 46.14 | 46.16 | 7,006 | +0.14(+0.30%) |
Feb 29, 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 15 | +0.00(+0.00%) |
Feb 28, 2024 | 46.00 | 46.02 | 46.00 | 46.02 | 144 | +0.03(+0.06%) |
Feb 27, 2024 | 45.99 | 45.99 | 45.99 | 45.99 | 36 | +0.00(+0.01%) |
Feb 26, 2024 | 45.99 | 45.99 | 45.99 | 45.99 | 6 | -0.06(-0.13%) |
Feb 23, 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 110 | +0.01(+0.03%) |
Feb 22, 2024 | 46.06 | 46.06 | 46.03 | 46.03 | 117 | -0.02(-0.03%) |
Feb 21, 2024 | 46.09 | 46.09 | 46.05 | 46.05 | 187 | -0.05(-0.11%) |
Feb 20, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 71 | +0.09(+0.19%) |
Feb 16, 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 101 | -0.09(-0.20%) |
Feb 15, 2024 | 46.11 | 46.10 | 46.10 | 46.10 | 14 | +0.08(+0.18%) |
Feb 14, 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 70 | +0.10(+0.22%) |
Feb 13, 2024 | 45.98 | 45.98 | 45.92 | 45.92 | 2,000 | -0.23(-0.49%) |
Feb 12, 2024 | 46.14 | 46.15 | 46.14 | 46.15 | 451 | +0.04(+0.08%) |
Feb 09, 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 101 | -0.01(-0.03%) |
Feb 08, 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 80 | -0.04(-0.09%) |
Feb 07, 2024 | 46.20 | 46.20 | 46.16 | 46.16 | 106 | -0.03(-0.06%) |
Feb 06, 2024 | 46.19 | 46.19 | 46.17 | 46.19 | 206 | +0.09(+0.19%) |
Feb 05, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 22 | -0.11(-0.24%) |
Feb 02, 2024 | 46.19 | 46.21 | 46.15 | 46.21 | 969 | -0.15(-0.32%) |
Feb 01, 2024 | 46.36 | 46.36 | 46.36 | 46.36 | 38 | +0.12(+0.25%) |
Jan 31, 2024 | 46.30 | 46.30 | 46.24 | 46.24 | 208 | +0.09(+0.20%) |
Jan 30, 2024 | 46.17 | 46.17 | 46.13 | 46.15 | 566 | -0.01(-0.03%) |
Jan 29, 2024 | 46.17 | 46.17 | 46.17 | 46.17 | 5 | +0.08(+0.17%) |
Jan 26, 2024 | 46.09 | 46.09 | 46.09 | 46.09 | 101 | -0.05(-0.10%) |
Jan 25, 2024 | 46.07 | 46.14 | 46.07 | 46.14 | 113 | +0.12(+0.26%) |
Jan 24, 2024 | 46.10 | 46.10 | 46.02 | 46.02 | 205 | -0.03(-0.07%) |
Jan 23, 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 5 | -0.01(-0.02%) |
Jan 22, 2024 | 46.06 | 46.06 | 46.06 | 46.06 | 97 | +0.04(+0.09%) |
Jan 19, 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 309 | -0.03(-0.06%) |
Jan 18, 2024 | 46.04 | 46.04 | 46.04 | 46.04 | 14 | +0.02(+0.04%) |
Jan 17, 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 248 | -0.10(-0.22%) |
Jan 16, 2024 | 46.21 | 46.21 | 46.11 | 46.12 | 523 | -0.12(-0.26%) |
Jan 12, 2024 | 46.24 | 46.24 | 46.24 | 46.24 | 308 | +0.10(+0.22%) |
Jan 11, 2024 | 46.14 | 46.14 | 46.14 | 46.14 | 65 | +0.17(+0.36%) |
Jan 10, 2024 | 46.03 | 46.03 | 45.97 | 45.97 | 154 | -0.01(-0.02%) |
Jan 09, 2024 | 45.95 | 45.98 | 45.95 | 45.98 | 2,988 | +0.03(+0.06%) |
Jan 08, 2024 | 45.92 | 45.97 | 45.92 | 45.96 | 395 | +0.09(+0.20%) |
Jan 05, 2024 | 45.91 | 45.91 | 45.87 | 45.87 | 216 | -0.04(-0.09%) |
Jan 04, 2024 | 45.92 | 45.92 | 45.91 | 45.91 | 998 | -0.05(-0.11%) |
Jan 03, 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 333 | -0.01(-0.02%) |
Jan 02, 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 48 | -0.12(-0.27%) |
Dec 29, 2023 | 46.08 | 46.11 | 46.07 | 46.09 | 1,359 | +0.02(+0.03%) |
Dec 28, 2023 | 46.07 | 46.07 | 46.07 | 46.07 | 3 | -0.02(-0.04%) |
Dec 27, 2023 | 46.08 | 46.09 | 46.08 | 46.09 | 180 | +0.11(+0.24%) |
Dec 26, 2023 | 45.95 | 45.98 | 45.95 | 45.98 | 249 | +0.00(+0.00%) |
Dec 22, 2023 | 45.98 | 45.98 | 45.98 | 45.98 | 101 | +0.02(+0.04%) |
Dec 21, 2023 | 45.97 | 46.07 | 45.96 | 45.96 | 4,938 | +0.04(+0.08%) |
Dec 20, 2023 | 45.90 | 45.93 | 45.90 | 45.93 | 457 | +0.08(+0.18%) |
Dec 19, 2023 | 45.84 | 45.84 | 45.84 | 45.84 | 4 | +0.02(+0.05%) |
Dec 18, 2023 | 45.85 | 45.85 | 45.80 | 45.82 | 2,616 | -0.01(-0.03%) |
Dec 15, 2023 | 45.83 | 45.83 | 45.83 | 45.83 | 101 | -0.02(-0.04%) |
Dec 14, 2023 | 45.85 | 45.85 | 45.85 | 45.85 | 112 | +0.09(+0.21%) |
Dec 13, 2023 | 45.75 | 45.75 | 45.75 | 45.75 | 33 | +0.36(+0.79%) |
Dec 12, 2023 | 45.40 | 45.40 | 45.40 | 45.40 | 138 | +0.05(+0.11%) |
Dec 11, 2023 | 45.35 | 45.35 | 45.35 | 45.35 | 68 | -0.01(-0.01%) |
Dec 08, 2023 | 45.35 | 45.35 | 45.35 | 45.35 | 101 | -0.14(-0.31%) |
Dec 07, 2023 | 45.49 | 45.49 | 45.49 | 45.49 | 29 | +0.05(+0.12%) |
Dec 06, 2023 | 45.44 | 45.44 | 45.44 | 45.44 | 7 | -0.01(-0.02%) |
Dec 05, 2023 | 45.45 | 45.45 | 45.45 | 45.45 | 30 | +0.05(+0.10%) |
Dec 04, 2023 | 45.41 | 45.41 | 45.37 | 45.40 | 3,976 | -0.03(-0.07%) |
Dec 01, 2023 | 45.44 | 45.44 | 45.44 | 45.44 | 126 | +0.16(+0.35%) |
Nov 30, 2023 | 45.28 | 45.28 | 45.28 | 45.28 | 76 | -0.05(-0.12%) |
Nov 29, 2023 | 45.33 | 45.33 | 45.33 | 45.33 | 1 | +0.11(+0.25%) |
Nov 28, 2023 | 45.22 | 45.22 | 45.22 | 45.22 | 131 | +0.13(+0.30%) |
Nov 27, 2023 | 45.09 | 45.09 | 45.09 | 45.09 | 17 | +0.10(+0.22%) |
Nov 24, 2023 | 44.99 | 44.99 | 44.99 | 44.99 | 102 | -0.05(-0.11%) |
Nov 22, 2023 | 44.99 | 45.03 | 44.99 | 45.03 | 1,074 | +0.05(+0.11%) |
Nov 21, 2023 | 44.97 | 44.98 | 44.86 | 44.98 | 1,368 | +0.06(+0.12%) |
Nov 20, 2023 | 44.93 | 44.93 | 44.93 | 44.93 | 49 | +0.01(+0.02%) |
Nov 17, 2023 | 44.92 | 44.92 | 44.92 | 44.92 | 121 | +0.01(+0.02%) |
Nov 16, 2023 | 44.91 | 44.91 | 44.91 | 44.91 | 222 | +0.12(+0.27%) |
Nov 15, 2023 | 44.79 | 44.79 | 44.79 | 44.79 | 10 | -0.08(-0.18%) |
Nov 14, 2023 | 44.87 | 44.87 | 44.87 | 44.87 | 6 | +0.29(+0.65%) |
Nov 13, 2023 | 44.58 | 44.58 | 44.58 | 44.58 | 97 | +0.01(+0.02%) |
Nov 10, 2023 | 44.56 | 44.57 | 44.56 | 44.57 | 238 | +0.06(+0.14%) |
Nov 09, 2023 | 44.51 | 44.51 | 44.51 | 44.51 | 105 | -0.13(-0.30%) |
Nov 08, 2023 | 44.64 | 44.64 | 44.64 | 44.64 | 33 | +0.01(+0.03%) |
Nov 07, 2023 | 44.63 | 44.63 | 44.63 | 44.63 | 8 | +0.08(+0.18%) |
Nov 06, 2023 | 44.55 | 44.55 | 44.55 | 44.55 | 100 | -0.10(-0.23%) |
Nov 03, 2023 | 44.65 | 44.65 | 44.65 | 44.65 | 176 | +0.14(+0.32%) |
Nov 02, 2023 | 44.51 | 44.51 | 44.51 | 44.51 | 9 | +0.06(+0.15%) |