Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 46.59 | 46.61 | 46.59 | 46.61 | 447 | -0.02(-0.04%) |
Jun 13, 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 1 | +0.09(+0.18%) |
Jun 12, 2024 | 46.54 | 46.54 | 46.54 | 46.54 | 54 | +0.12(+0.26%) |
Jun 11, 2024 | 46.43 | 46.43 | 46.42 | 46.42 | 247 | +0.05(+0.12%) |
Jun 10, 2024 | 46.38 | 46.38 | 46.35 | 46.37 | 1,502 | -0.01(-0.01%) |
Jun 07, 2024 | 46.37 | 46.39 | 46.37 | 46.37 | 286 | -0.16(-0.34%) |
Jun 06, 2024 | 46.52 | 46.53 | 46.52 | 46.53 | 162 | -0.02(-0.05%) |
Jun 05, 2024 | 46.51 | 46.55 | 46.51 | 46.55 | 1,290 | +0.08(+0.16%) |
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(+0.19%) |
May 31, 2024 | 46.31 | 46.32 | 46.30 | 46.32 | 858 | +0.08(+0.16%) |
May 30, 2024 | 46.23 | 46.24 | 46.23 | 46.24 | 2,499 | +0.09(+0.18%) |
May 29, 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 14 | -0.05(-0.10%) |
May 28, 2024 | 46.27 | 46.27 | 46.20 | 46.20 | 2,760 | -0.05(-0.10%) |
May 24, 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 100 | +0.01(+0.02%) |
May 23, 2024 | 46.27 | 46.27 | 46.21 | 46.24 | 2,865 | -0.06(-0.13%) |
May 22, 2024 | 46.31 | 46.31 | 46.30 | 46.30 | 1,184 | -0.03(-0.06%) |
May 21, 2024 | 46.33 | 46.33 | 46.33 | 46.33 | 26 | +0.03(+0.06%) |
May 20, 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 32 | -0.02(-0.04%) |
May 17, 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 100 | -0.01(-0.02%) |
May 16, 2024 | 46.33 | 46.33 | 46.33 | 46.33 | 20 | -0.04(-0.09%) |
May 15, 2024 | 46.37 | 46.37 | 46.37 | 46.37 | 52 | +0.14(+0.30%) |
May 14, 2024 | 46.23 | 46.23 | 46.23 | 46.23 | 4 | +0.05(+0.11%) |
May 13, 2024 | 46.21 | 46.29 | 46.18 | 46.18 | 1,995 | -0.01(-0.01%) |
May 10, 2024 | 46.19 | 46.19 | 46.19 | 46.19 | 100 | -0.06(-0.13%) |
May 09, 2024 | 46.21 | 46.25 | 46.21 | 46.25 | 159 | +0.02(+0.05%) |
May 08, 2024 | 46.23 | 46.23 | 46.23 | 46.23 | 16 | +0.02(+0.04%) |
May 07, 2024 | 46.21 | 46.21 | 46.21 | 46.21 | 115 | -0.01(-0.02%) |
May 06, 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 120 | +0.01(+0.02%) |
May 03, 2024 | 46.21 | 46.21 | 46.21 | 46.21 | 121 | +0.12(+0.26%) |
May 02, 2024 | 46.09 | 46.09 | 46.09 | 46.09 | 2 | +0.12(+0.26%) |
May 01, 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 108 | +0.11(+0.24%) |
Apr 30, 2024 | 45.86 | 45.86 | 45.86 | 45.86 | 107 | -0.08(-0.17%) |
Apr 29, 2024 | 45.93 | 45.93 | 45.93 | 45.93 | 4 | +0.06(+0.12%) |
Apr 26, 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 111 | +0.05(+0.11%) |
Apr 25, 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 2 | -0.04(-0.09%) |
Apr 24, 2024 | 45.87 | 45.87 | 45.87 | 45.87 | 3 | -0.04(-0.10%) |
Apr 23, 2024 | 45.91 | 45.91 | 45.91 | 45.91 | 41 | +0.06(+0.14%) |
Apr 22, 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 58 | +0.05(+0.11%) |
Apr 19, 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 100 | +0.03(+0.06%) |
Apr 18, 2024 | 45.76 | 45.78 | 45.76 | 45.78 | 721 | -0.03(-0.06%) |
Apr 17, 2024 | 45.81 | 45.81 | 45.81 | 45.81 | 11 | +0.08(+0.17%) |
Apr 16, 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 103 | -0.05(-0.12%) |
Apr 15, 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 41 | -0.12(-0.27%) |
Apr 12, 2024 | 45.89 | 45.90 | 45.89 | 45.90 | 373 | +0.05(+0.11%) |
Apr 11, 2024 | 45.84 | 45.85 | 45.84 | 45.85 | 114 | +0.03(+0.06%) |
Apr 10, 2024 | 45.86 | 45.86 | 45.82 | 45.82 | 160 | -0.26(-0.57%) |
Apr 09, 2024 | 46.09 | 46.09 | 46.09 | 46.09 | 11 | +0.06(+0.13%) |
Apr 08, 2024 | 46.02 | 46.03 | 46.02 | 46.03 | 260 | -0.04(-0.09%) |
Apr 05, 2024 | 46.10 | 46.10 | 46.07 | 46.07 | 191 | -0.06(-0.13%) |
Apr 04, 2024 | 46.13 | 46.13 | 46.13 | 46.13 | 37 | +0.04(+0.08%) |
Apr 03, 2024 | 46.06 | 46.09 | 46.06 | 46.09 | 213 | +0.04(+0.08%) |
Apr 02, 2024 | 46.05 | 46.06 | 46.05 | 46.06 | 105 | +0.00(+0.01%) |
Apr 01, 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 358 | -0.12(-0.26%) |
Mar 28, 2024 | 46.17 | 46.17 | 46.17 | 46.17 | 101 | -0.02(-0.03%) |
Mar 27, 2024 | 46.19 | 46.19 | 46.19 | 46.19 | 105 | +0.09(+0.19%) |
Mar 26, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 107 | -0.02(-0.04%) |
Mar 25, 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 121 | -0.03(-0.06%) |
Mar 22, 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 108 | +0.05(+0.11%) |
Mar 21, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 106 | +0.01(+0.03%) |
Mar 20, 2024 | 46.09 | 46.09 | 46.09 | 46.09 | 102 | +0.10(+0.21%) |
Mar 19, 2024 | 45.99 | 45.99 | 45.99 | 45.99 | 115 | +0.06(+0.13%) |
Mar 18, 2024 | 45.93 | 45.93 | 45.93 | 45.93 | 7 | -0.01(-0.01%) |
Mar 15, 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 185 | -0.02(-0.05%) |
Mar 14, 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 46 | -0.07(-0.16%) |
Mar 13, 2024 | 46.04 | 46.04 | 46.04 | 46.04 | 145 | -0.01(-0.03%) |
Mar 12, 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 283 | -0.06(-0.13%) |
Mar 11, 2024 | 46.13 | 46.13 | 46.11 | 46.11 | 218 | -0.05(-0.11%) |
Mar 08, 2024 | 46.15 | 46.25 | 46.15 | 46.16 | 1,306 | +0.05(+0.12%) |
Mar 07, 2024 | 46.07 | 46.16 | 46.07 | 46.10 | 5,080 | +0.09(+0.20%) |
Mar 06, 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 0 | +0.02(+0.04%) |
Mar 05, 2024 | 46.01 | 46.01 | 45.99 | 45.99 | 170 | +0.07(+0.15%) |
Mar 04, 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 24 | -0.05(-0.11%) |
Mar 01, 2024 | 45.96 | 45.98 | 45.96 | 45.98 | 7,034 | +0.14(+0.30%) |
Feb 29, 2024 | 45.84 | 45.84 | 45.84 | 45.84 | 15 | +0.00(+0.00%) |
Feb 28, 2024 | 45.82 | 45.84 | 45.82 | 45.84 | 145 | +0.03(+0.06%) |
Feb 27, 2024 | 45.81 | 45.81 | 45.81 | 45.81 | 36 | +0.00(+0.01%) |
Feb 26, 2024 | 45.81 | 45.81 | 45.81 | 45.81 | 6 | -0.06(-0.13%) |
Feb 23, 2024 | 45.86 | 45.86 | 45.86 | 45.86 | 110 | +0.01(+0.03%) |
Feb 22, 2024 | 45.87 | 45.87 | 45.85 | 45.85 | 117 | -0.02(-0.03%) |
Feb 21, 2024 | 45.90 | 45.90 | 45.87 | 45.87 | 187 | -0.05(-0.11%) |
Feb 20, 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 72 | +0.09(+0.19%) |
Feb 16, 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 101 | -0.09(-0.20%) |
Feb 15, 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 14 | +0.08(+0.18%) |
Feb 14, 2024 | 45.84 | 45.84 | 45.84 | 45.84 | 71 | +0.10(+0.22%) |
Feb 13, 2024 | 45.80 | 45.80 | 45.74 | 45.74 | 2,008 | -0.22(-0.49%) |
Feb 12, 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 452 | +0.04(+0.08%) |
Feb 09, 2024 | 45.93 | 45.93 | 45.93 | 45.93 | 101 | -0.01(-0.03%) |
Feb 08, 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 81 | -0.04(-0.09%) |
Feb 07, 2024 | 46.02 | 46.02 | 45.98 | 45.98 | 106 | -0.03(-0.06%) |
Feb 06, 2024 | 46.01 | 46.01 | 45.99 | 46.00 | 207 | +0.09(+0.19%) |
Feb 05, 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 22 | -0.11(-0.24%) |
Feb 02, 2024 | 46.01 | 46.03 | 45.96 | 46.03 | 973 | -0.15(-0.32%) |
Feb 01, 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 38 | +0.12(+0.25%) |
Jan 31, 2024 | 46.12 | 46.12 | 46.06 | 46.06 | 208 | +0.09(+0.20%) |
Jan 30, 2024 | 45.99 | 45.99 | 45.95 | 45.97 | 568 | -0.01(-0.03%) |
Jan 29, 2024 | 45.98 | 45.98 | 45.98 | 45.98 | 5 | +0.08(+0.17%) |
Jan 26, 2024 | 45.91 | 45.91 | 45.91 | 45.91 | 101 | -0.05(-0.10%) |
Jan 25, 2024 | 45.89 | 45.95 | 45.89 | 45.95 | 114 | +0.12(+0.26%) |
Jan 24, 2024 | 45.92 | 45.92 | 45.84 | 45.84 | 205 | -0.03(-0.07%) |
Jan 23, 2024 | 45.87 | 45.87 | 45.87 | 45.87 | 5 | -0.01(-0.02%) |
Jan 22, 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 97 | +0.04(+0.09%) |
Jan 19, 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 310 | -0.03(-0.06%) |
Jan 18, 2024 | 45.86 | 45.86 | 45.86 | 45.86 | 14 | +0.02(+0.04%) |
Jan 17, 2024 | 45.84 | 45.84 | 45.84 | 45.84 | 249 | -0.10(-0.22%) |
Jan 16, 2024 | 46.03 | 46.03 | 45.93 | 45.94 | 525 | -0.12(-0.26%) |
Jan 12, 2024 | 46.06 | 46.06 | 46.06 | 46.06 | 309 | +0.10(+0.22%) |
Jan 11, 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 66 | +0.17(+0.36%) |
Jan 10, 2024 | 45.85 | 45.85 | 45.79 | 45.79 | 154 | -0.01(-0.02%) |
Jan 09, 2024 | 45.76 | 45.80 | 45.76 | 45.80 | 3,000 | +0.03(+0.06%) |
Jan 08, 2024 | 45.73 | 45.79 | 45.73 | 45.78 | 397 | +0.09(+0.20%) |
Jan 05, 2024 | 45.72 | 45.72 | 45.68 | 45.68 | 217 | -0.04(-0.09%) |
Jan 04, 2024 | 45.73 | 45.73 | 45.72 | 45.72 | 1,002 | -0.05(-0.11%) |
Jan 03, 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 335 | -0.01(-0.02%) |