Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 45.81 | 45.86 | 45.78 | 45.83 | 5,313 | -0.09(-0.19%) |
Jun 06, 2024 | 45.94 | 45.95 | 45.91 | 45.91 | 896 | -0.06(-0.13%) |
Jun 05, 2024 | 45.90 | 45.98 | 45.90 | 45.98 | 2,848 | +0.10(+0.21%) |
Jun 04, 2024 | 45.85 | 45.89 | 45.71 | 45.88 | 95,399 | +0.03(+0.07%) |
Jun 03, 2024 | 45.84 | 45.87 | 45.78 | 45.85 | 1,891 | +0.13(+0.28%) |
May 31, 2024 | 45.62 | 45.72 | 45.62 | 45.72 | 2,451 | +0.15(+0.33%) |
May 30, 2024 | 45.54 | 45.64 | 45.51 | 45.57 | 13,428 | +0.11(+0.25%) |
May 29, 2024 | 45.50 | 45.50 | 45.45 | 45.46 | 4,392 | -0.10(-0.22%) |
May 28, 2024 | 45.72 | 45.72 | 45.56 | 45.56 | 1,803 | -0.14(-0.31%) |
May 24, 2024 | 45.65 | 45.72 | 45.65 | 45.70 | 1,248 | +0.12(+0.27%) |
May 23, 2024 | 45.69 | 45.71 | 45.58 | 45.58 | 7,381 | -0.16(-0.35%) |
May 22, 2024 | 45.74 | 45.75 | 45.70 | 45.74 | 4,267 | -0.03(-0.07%) |
May 21, 2024 | 45.88 | 45.88 | 45.77 | 45.77 | 6,145 | -0.02(-0.05%) |
May 20, 2024 | 45.69 | 45.80 | 45.69 | 45.79 | 4,403 | -0.02(-0.04%) |
May 17, 2024 | 45.78 | 45.81 | 45.75 | 45.81 | 2,108 | +0.01(+0.02%) |
May 16, 2024 | 45.85 | 45.85 | 45.79 | 45.80 | 3,065 | -0.05(-0.11%) |
May 15, 2024 | 45.74 | 45.85 | 45.73 | 45.85 | 4,246 | +0.22(+0.49%) |
May 14, 2024 | 45.64 | 45.65 | 45.57 | 45.62 | 3,805 | +0.06(+0.12%) |
May 13, 2024 | 45.64 | 45.64 | 45.57 | 45.57 | 2,653 | +0.02(+0.04%) |
May 10, 2024 | 45.61 | 45.61 | 45.53 | 45.55 | 6,400 | -0.12(-0.26%) |
May 09, 2024 | 45.61 | 45.67 | 45.59 | 45.67 | 3,992 | +0.04(+0.09%) |
May 08, 2024 | 45.69 | 45.69 | 45.59 | 45.63 | 4,362 | -0.08(-0.18%) |
May 07, 2024 | 45.76 | 45.77 | 45.71 | 45.71 | 2,331 | +0.03(+0.06%) |
May 06, 2024 | 45.70 | 45.74 | 45.67 | 45.68 | 4,506 | +0.05(+0.11%) |
May 03, 2024 | 45.58 | 45.63 | 45.58 | 45.63 | 1,440 | +0.17(+0.38%) |
May 02, 2024 | 45.29 | 45.46 | 45.27 | 45.46 | 3,262 | +0.20(+0.45%) |
May 01, 2024 | 45.04 | 45.33 | 45.04 | 45.26 | 3,828 | +0.19(+0.41%) |
Apr 30, 2024 | 45.15 | 45.17 | 45.07 | 45.07 | 4,142 | -0.19(-0.42%) |
Apr 29, 2024 | 45.22 | 45.26 | 45.22 | 45.26 | 1,212 | +0.10(+0.23%) |
Apr 26, 2024 | 45.17 | 45.17 | 45.13 | 45.16 | 1,371 | +0.14(+0.30%) |
Apr 25, 2024 | 44.93 | 45.02 | 44.85 | 45.02 | 2,019 | -0.13(-0.29%) |
Apr 24, 2024 | 45.09 | 45.15 | 45.04 | 45.15 | 3,391 | -0.05(-0.11%) |
Apr 23, 2024 | 45.08 | 45.20 | 45.08 | 45.20 | 3,922 | +0.14(+0.32%) |
Apr 22, 2024 | 44.94 | 45.05 | 44.90 | 45.05 | 8,012 | +0.21(+0.48%) |
Apr 19, 2024 | 44.86 | 44.86 | 44.80 | 44.84 | 2,532 | +0.05(+0.11%) |
Apr 18, 2024 | 44.79 | 44.81 | 44.71 | 44.79 | 3,789 | +0.03(+0.06%) |
Apr 17, 2024 | 44.79 | 44.84 | 44.71 | 44.76 | 4,747 | +0.05(+0.12%) |
Apr 16, 2024 | 44.74 | 44.80 | 44.67 | 44.71 | 9,335 | -0.09(-0.20%) |
Apr 15, 2024 | 44.93 | 44.93 | 44.77 | 44.80 | 2,914 | -0.23(-0.51%) |
Apr 12, 2024 | 45.06 | 45.06 | 44.97 | 45.03 | 2,657 | +0.03(+0.06%) |
Apr 11, 2024 | 45.12 | 45.12 | 44.94 | 45.00 | 4,326 | -0.06(-0.14%) |
Apr 10, 2024 | 45.23 | 45.23 | 45.06 | 45.06 | 1,194 | -0.38(-0.83%) |
Apr 09, 2024 | 45.46 | 45.46 | 45.42 | 45.44 | 2,115 | +0.07(+0.16%) |
Apr 08, 2024 | 45.27 | 45.41 | 45.27 | 45.37 | 3,765 | +0.09(+0.20%) |
Apr 05, 2024 | 45.27 | 45.36 | 45.25 | 45.27 | 3,984 | -0.03(-0.07%) |
Apr 04, 2024 | 45.40 | 45.48 | 45.31 | 45.31 | 1,663 | -0.00(-0.00%) |
Apr 03, 2024 | 45.25 | 45.40 | 45.25 | 45.31 | 9,615 | -0.05(-0.11%) |
Apr 02, 2024 | 45.29 | 45.36 | 45.28 | 45.36 | 7,829 | -0.03(-0.06%) |
Apr 01, 2024 | 45.54 | 45.54 | 45.34 | 45.39 | 5,951 | -0.14(-0.31%) |
Mar 28, 2024 | 45.53 | 45.59 | 45.50 | 45.53 | 4,467 | -0.04(-0.09%) |
Mar 27, 2024 | 45.44 | 45.62 | 45.40 | 45.57 | 19,312 | +0.17(+0.37%) |
Mar 26, 2024 | 45.46 | 45.47 | 45.40 | 45.40 | 3,824 | -0.06(-0.14%) |
Mar 25, 2024 | 45.45 | 45.47 | 45.41 | 45.46 | 3,947 | -0.05(-0.11%) |
Mar 22, 2024 | 45.60 | 45.61 | 45.51 | 45.51 | 3,506 | -0.03(-0.06%) |
Mar 21, 2024 | 45.55 | 45.61 | 45.53 | 45.54 | 2,313 | +0.04(+0.08%) |
Mar 20, 2024 | 45.32 | 45.50 | 45.32 | 45.50 | 2,569 | +0.12(+0.27%) |
Mar 19, 2024 | 45.18 | 45.38 | 45.18 | 45.38 | 5,672 | +0.18(+0.41%) |
Mar 18, 2024 | 45.21 | 45.24 | 45.16 | 45.20 | 3,313 | +0.06(+0.13%) |
Mar 15, 2024 | 45.11 | 45.18 | 45.11 | 45.14 | 6,876 | -0.02(-0.05%) |
Mar 14, 2024 | 45.22 | 45.22 | 45.12 | 45.16 | 2,875 | -0.18(-0.39%) |
Mar 13, 2024 | 45.28 | 45.43 | 45.28 | 45.34 | 4,168 | +0.02(+0.04%) |
Mar 12, 2024 | 45.36 | 45.36 | 45.29 | 45.32 | 3,111 | +0.04(+0.09%) |
Mar 11, 2024 | 45.34 | 45.34 | 45.28 | 45.28 | 2,798 | -0.06(-0.13%) |
Mar 08, 2024 | 45.44 | 45.47 | 45.34 | 45.34 | 3,207 | +0.03(+0.07%) |
Mar 07, 2024 | 45.35 | 45.35 | 45.29 | 45.31 | 1,893 | +0.06(+0.13%) |
Mar 06, 2024 | 45.26 | 45.34 | 45.21 | 45.25 | 18,398 | +0.03(+0.07%) |
Mar 05, 2024 | 45.23 | 45.26 | 45.15 | 45.22 | 8,453 | +0.03(+0.07%) |
Mar 04, 2024 | 45.18 | 45.19 | 45.09 | 45.19 | 13,163 | -0.01(-0.02%) |
Mar 01, 2024 | 45.13 | 45.22 | 45.13 | 45.19 | 3,372 | +0.11(+0.25%) |
Feb 29, 2024 | 45.11 | 45.11 | 45.03 | 45.08 | 4,999 | +0.05(+0.11%) |
Feb 28, 2024 | 45.06 | 45.08 | 45.03 | 45.03 | 2,236 | +0.01(+0.02%) |
Feb 27, 2024 | 45.02 | 45.04 | 45.02 | 45.02 | 4,648 | -0.02(-0.04%) |
Feb 26, 2024 | 45.16 | 45.16 | 45.04 | 45.04 | 1,914 | -0.15(-0.33%) |
Feb 23, 2024 | 45.24 | 45.31 | 45.17 | 45.19 | 2,312 | +0.06(+0.12%) |
Feb 22, 2024 | 45.19 | 45.21 | 45.13 | 45.14 | 7,741 | +0.07(+0.17%) |
Feb 21, 2024 | 45.09 | 45.09 | 45.00 | 45.06 | 3,463 | -0.03(-0.06%) |
Feb 20, 2024 | 45.01 | 45.12 | 45.01 | 45.09 | 2,965 | +0.08(+0.17%) |
Feb 16, 2024 | 45.05 | 45.06 | 45.01 | 45.01 | 4,385 | -0.11(-0.24%) |
Feb 15, 2024 | 45.08 | 45.18 | 45.07 | 45.12 | 10,693 | +0.12(+0.27%) |
Feb 14, 2024 | 45.02 | 45.03 | 44.97 | 45.00 | 3,739 | +0.11(+0.24%) |
Feb 13, 2024 | 44.95 | 44.97 | 44.87 | 44.89 | 2,716 | -0.30(-0.67%) |
Feb 12, 2024 | 45.27 | 45.33 | 45.19 | 45.19 | 2,655 | -0.08(-0.18%) |
Feb 09, 2024 | 45.24 | 45.29 | 45.24 | 45.28 | 2,388 | +0.02(+0.04%) |
Feb 08, 2024 | 45.27 | 45.27 | 45.22 | 45.26 | 1,783 | -0.08(-0.17%) |
Feb 07, 2024 | 45.23 | 45.35 | 45.18 | 45.34 | 11,893 | +0.13(+0.28%) |
Feb 06, 2024 | 45.22 | 45.30 | 45.19 | 45.21 | 5,932 | +0.20(+0.44%) |
Feb 05, 2024 | 44.93 | 45.08 | 44.93 | 45.01 | 41,216 | -0.18(-0.39%) |
Feb 02, 2024 | 45.13 | 45.20 | 45.13 | 45.19 | 4,625 | -0.15(-0.34%) |
Feb 01, 2024 | 45.27 | 45.41 | 45.27 | 45.34 | 2,066 | +0.22(+0.48%) |
Jan 31, 2024 | 45.29 | 45.29 | 45.13 | 45.13 | 3,512 | -0.05(-0.10%) |
Jan 30, 2024 | 45.27 | 45.27 | 45.13 | 45.17 | 1,051 | -0.06(-0.13%) |
Jan 29, 2024 | 45.17 | 45.24 | 45.16 | 45.23 | 1,588 | +0.06(+0.12%) |
Jan 26, 2024 | 45.18 | 45.23 | 45.18 | 45.18 | 5,046 | +0.01(+0.03%) |
Jan 25, 2024 | 45.01 | 45.17 | 45.00 | 45.17 | 9,454 | +0.19(+0.43%) |
Jan 24, 2024 | 45.07 | 45.07 | 44.97 | 44.97 | 2,443 | -0.02(-0.04%) |
Jan 23, 2024 | 44.98 | 44.99 | 44.92 | 44.99 | 1,662 | -0.05(-0.10%) |
Jan 22, 2024 | 45.12 | 45.14 | 45.04 | 45.04 | 4,365 | +0.04(+0.08%) |
Jan 19, 2024 | 44.86 | 45.00 | 44.83 | 45.00 | 8,491 | +0.08(+0.17%) |
Jan 18, 2024 | 44.87 | 44.94 | 44.85 | 44.92 | 2,141 | +0.13(+0.28%) |
Jan 17, 2024 | 44.81 | 44.97 | 44.77 | 44.80 | 27,880 | -0.21(-0.46%) |
Jan 16, 2024 | 45.15 | 45.15 | 45.00 | 45.00 | 2,014 | -0.23(-0.51%) |
Jan 12, 2024 | 45.22 | 45.28 | 45.22 | 45.24 | 26,716 | +0.06(+0.13%) |
Jan 11, 2024 | 45.11 | 45.18 | 45.03 | 45.18 | 4,186 | +0.10(+0.23%) |
Jan 10, 2024 | 45.10 | 45.11 | 45.06 | 45.07 | 7,608 | +0.08(+0.18%) |
Jan 09, 2024 | 44.88 | 45.01 | 44.88 | 44.99 | 8,393 | +0.05(+0.12%) |
Jan 08, 2024 | 44.90 | 44.96 | 44.89 | 44.94 | 4,469 | +0.23(+0.51%) |
Jan 05, 2024 | 44.67 | 44.90 | 44.67 | 44.71 | 15,197 | +0.01(+0.02%) |
Jan 04, 2024 | 44.75 | 44.86 | 44.70 | 44.70 | 72,800 | -0.11(-0.25%) |
Jan 03, 2024 | 44.67 | 44.82 | 44.67 | 44.81 | 10,803 | +0.06(+0.13%) |
Jan 02, 2024 | 44.90 | 44.95 | 44.76 | 44.76 | 15,757 | -0.35(-0.78%) |
Dec 29, 2023 | 45.33 | 45.33 | 45.08 | 45.11 | 25,730 | -0.07(-0.15%) |
Dec 28, 2023 | 45.38 | 45.38 | 45.14 | 45.18 | 13,992 | -0.15(-0.33%) |
Dec 27, 2023 | 45.25 | 45.34 | 45.20 | 45.32 | 4,207 | +0.20(+0.43%) |
Dec 26, 2023 | 45.06 | 45.14 | 45.06 | 45.13 | 3,064 | +0.03(+0.07%) |
Dec 22, 2023 | 45.20 | 45.20 | 45.10 | 45.10 | 3,052 | -0.05(-0.10%) |
Dec 21, 2023 | 45.05 | 45.14 | 45.02 | 45.14 | 5,130 | +0.16(+0.36%) |
Dec 20, 2023 | 45.01 | 45.09 | 44.98 | 44.98 | 2,491 | +0.01(+0.03%) |
Dec 19, 2023 | 45.01 | 45.01 | 44.97 | 44.97 | 2,299 | +0.08(+0.17%) |
Dec 18, 2023 | 45.13 | 45.13 | 44.80 | 44.89 | 7,664 | -0.02(-0.03%) |
Dec 15, 2023 | 45.00 | 45.01 | 44.88 | 44.90 | 3,419 | -0.09(-0.21%) |
Dec 14, 2023 | 45.13 | 45.13 | 44.96 | 45.00 | 2,085 | +0.17(+0.39%) |
Dec 13, 2023 | 44.39 | 44.82 | 44.31 | 44.82 | 546,284 | +0.57(+1.30%) |
Dec 12, 2023 | 44.29 | 44.29 | 44.16 | 44.25 | 6,169 | +0.08(+0.17%) |
Dec 11, 2023 | 44.18 | 44.19 | 44.11 | 44.17 | 3,556 | -0.02(-0.06%) |
Dec 08, 2023 | 44.20 | 44.26 | 44.13 | 44.20 | 4,715 | -0.11(-0.24%) |
Dec 07, 2023 | 44.33 | 44.39 | 44.29 | 44.31 | 2,797 | +0.06(+0.13%) |
Dec 06, 2023 | 44.30 | 44.34 | 44.25 | 44.25 | 1,856 | +0.01(+0.02%) |
Dec 05, 2023 | 44.23 | 44.26 | 44.19 | 44.24 | 1,284 | +0.02(+0.04%) |
Dec 04, 2023 | 44.11 | 44.23 | 44.11 | 44.22 | 3,616 | -0.05(-0.11%) |
Dec 01, 2023 | 44.06 | 44.27 | 44.06 | 44.27 | 3,268 | +0.30(+0.68%) |
Nov 30, 2023 | 43.95 | 43.97 | 43.90 | 43.97 | 3,854 | -0.08(-0.18%) |
Nov 29, 2023 | 43.96 | 44.13 | 43.96 | 44.05 | 2,705 | +0.19(+0.43%) |
Nov 28, 2023 | 43.68 | 43.86 | 43.68 | 43.86 | 2,985 | +0.15(+0.34%) |
Nov 27, 2023 | 43.65 | 43.71 | 43.62 | 43.71 | 1,947 | +0.06(+0.15%) |
Nov 24, 2023 | 43.61 | 43.74 | 43.60 | 43.64 | 1,737 | -0.07(-0.17%) |
Nov 22, 2023 | 43.65 | 43.75 | 43.63 | 43.72 | 10,060 | +0.11(+0.24%) |
Nov 21, 2023 | 43.51 | 43.61 | 43.51 | 43.61 | 4,974 | +0.07(+0.16%) |
Nov 20, 2023 | 43.49 | 43.61 | 43.46 | 43.54 | 6,926 | +0.04(+0.10%) |
Nov 17, 2023 | 43.40 | 43.51 | 43.39 | 43.50 | 2,870 | +0.09(+0.21%) |
Nov 16, 2023 | 43.45 | 43.45 | 43.36 | 43.41 | 13,797 | +0.00(+0.00%) |
Nov 15, 2023 | 43.43 | 43.47 | 43.35 | 43.41 | 16,866 | -0.14(-0.32%) |
Nov 14, 2023 | 43.49 | 43.59 | 43.49 | 43.55 | 3,313 | +0.42(+0.98%) |
Nov 13, 2023 | 43.02 | 43.15 | 43.02 | 43.12 | 6,377 | -0.04(-0.10%) |
Nov 10, 2023 | 43.15 | 43.17 | 43.13 | 43.17 | 2,233 | +0.18(+0.42%) |
Nov 09, 2023 | 43.26 | 43.26 | 42.96 | 42.99 | 17,193 | -0.27(-0.61%) |
Nov 08, 2023 | 43.27 | 43.27 | 43.17 | 43.25 | 17,240 | +0.06(+0.15%) |
Nov 07, 2023 | 43.16 | 43.22 | 43.11 | 43.19 | 9,689 | +0.01(+0.03%) |
Nov 06, 2023 | 43.20 | 43.22 | 43.17 | 43.18 | 1,423 | -0.19(-0.44%) |
Nov 03, 2023 | 43.26 | 43.37 | 43.20 | 43.37 | 6,018 | +0.36(+0.84%) |
Nov 02, 2023 | 42.88 | 43.08 | 42.88 | 43.00 | 6,093 | +0.27(+0.64%) |
Nov 01, 2023 | 42.39 | 42.73 | 42.39 | 42.73 | 10,617 | +0.52(+1.24%) |
Oct 31, 2023 | 42.00 | 42.23 | 42.00 | 42.21 | 2,745 | +0.23(+0.54%) |
Oct 30, 2023 | 42.02 | 42.03 | 41.95 | 41.98 | 3,308 | +0.07(+0.16%) |
Oct 27, 2023 | 42.11 | 42.11 | 41.91 | 41.91 | 7,803 | -0.07(-0.16%) |
Oct 26, 2023 | 41.85 | 41.98 | 41.85 | 41.98 | 4,226 | +0.19(+0.44%) |
Oct 25, 2023 | 41.92 | 41.92 | 41.74 | 41.80 | 3,688 | -0.19(-0.46%) |
Oct 24, 2023 | 41.91 | 41.99 | 41.87 | 41.99 | 2,409 | +0.19(+0.46%) |
Oct 23, 2023 | 41.65 | 41.88 | 41.65 | 41.80 | 3,055 | +0.15(+0.37%) |
Oct 20, 2023 | 41.64 | 41.67 | 41.55 | 41.64 | 2,966 | +0.08(+0.19%) |
Oct 19, 2023 | 41.69 | 41.77 | 41.56 | 41.56 | 10,385 | -0.09(-0.23%) |
Oct 18, 2023 | 41.86 | 41.86 | 41.66 | 41.66 | 6,172 | -0.20(-0.48%) |
Oct 17, 2023 | 41.86 | 41.94 | 41.85 | 41.86 | 3,457 | -0.13(-0.32%) |
Oct 16, 2023 | 42.03 | 42.11 | 41.96 | 41.99 | 9,749 | -0.04(-0.09%) |
Oct 13, 2023 | 42.28 | 42.30 | 42.03 | 42.03 | 3,262 | -0.04(-0.10%) |
Oct 12, 2023 | 42.17 | 42.17 | 42.07 | 42.07 | 4,255 | -0.20(-0.48%) |
Oct 11, 2023 | 42.40 | 42.40 | 42.19 | 42.28 | 8,553 | -0.02(-0.05%) |
Oct 10, 2023 | 42.22 | 42.36 | 42.15 | 42.30 | 5,043 | -0.01(-0.01%) |
Oct 09, 2023 | 42.03 | 42.30 | 42.03 | 42.30 | 7,378 | +0.28(+0.66%) |
Oct 06, 2023 | 41.85 | 42.03 | 41.72 | 42.03 | 9,329 | +0.08(+0.20%) |
Oct 05, 2023 | 41.93 | 41.94 | 41.89 | 41.94 | 1,754 | +0.05(+0.11%) |
Oct 04, 2023 | 41.75 | 41.93 | 41.70 | 41.90 | 12,119 | +0.16(+0.38%) |
Oct 03, 2023 | 41.97 | 42.00 | 41.71 | 41.74 | 8,314 | -0.32(-0.76%) |