Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 0 | +0.00(+0.00%) | ||||
Apr 19, 2024 | 47.91 | 47.94 | 47.91 | 47.94 | 322 | +0.03(+0.06%) |
Apr 18, 2024 | 47.88 | 47.91 | 47.88 | 47.91 | 1,918 | -0.02(-0.04%) |
Apr 17, 2024 | 47.91 | 47.92 | 47.91 | 47.92 | 115 | +0.03(+0.06%) |
Apr 16, 2024 | 47.91 | 47.91 | 47.90 | 47.90 | 116 | -0.01(-0.03%) |
Apr 15, 2024 | 47.91 | 47.91 | 47.91 | 47.91 | 686 | -0.02(-0.04%) |
Apr 12, 2024 | 47.93 | 47.93 | 47.93 | 47.93 | 100 | +0.02(+0.03%) |
Apr 11, 2024 | 47.89 | 47.91 | 47.89 | 47.91 | 226 | +0.06(+0.13%) |
Apr 10, 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 4 | -0.11(-0.23%) |
Apr 09, 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 4 | +0.04(+0.07%) |
Apr 08, 2024 | 47.93 | 47.93 | 47.93 | 47.93 | 179 | +0.00(+0.00%) |
Apr 05, 2024 | 47.93 | 47.93 | 47.93 | 47.93 | 100 | -0.02(-0.04%) |
Apr 04, 2024 | 47.96 | 47.96 | 47.95 | 47.95 | 233 | +0.01(+0.03%) |
Apr 03, 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 125 | +0.03(+0.06%) |
Apr 02, 2024 | 47.89 | 47.91 | 47.89 | 47.91 | 243 | +0.06(+0.13%) |
Apr 01, 2024 | 47.91 | 47.91 | 47.85 | 47.85 | 501 | -0.02(-0.04%) |
Mar 28, 2024 | 47.87 | 47.87 | 47.87 | 47.87 | 104 | -0.05(-0.10%) |
Mar 27, 2024 | 47.92 | 47.92 | 47.92 | 47.92 | 16 | +0.01(+0.02%) |
Mar 26, 2024 | 47.91 | 47.91 | 47.91 | 47.91 | 3 | +0.02(+0.04%) |
Mar 25, 2024 | 47.89 | 47.89 | 47.89 | 47.89 | 2 | +0.01(+0.02%) |
Mar 22, 2024 | 47.86 | 47.88 | 47.86 | 47.88 | 2,008 | +0.02(+0.04%) |
Mar 21, 2024 | 47.86 | 47.86 | 47.86 | 47.86 | 1 | +0.01(+0.02%) |
Mar 20, 2024 | 47.82 | 47.85 | 47.82 | 47.85 | 1,675 | +0.01(+0.03%) |
Mar 19, 2024 | 47.83 | 47.83 | 47.83 | 47.83 | 3 | +0.03(+0.06%) |
Mar 18, 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 2 | +0.03(+0.07%) |
Mar 15, 2024 | 47.77 | 47.77 | 47.77 | 47.77 | 100 | +0.00(+0.00%) |
Mar 14, 2024 | 47.77 | 47.77 | 47.77 | 47.77 | 3 | -0.02(-0.04%) |
Mar 13, 2024 | 47.77 | 47.79 | 47.76 | 47.79 | 230 | -0.00(-0.01%) |
Mar 12, 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 65 | -0.01(-0.01%) |
Mar 11, 2024 | 47.63 | 47.84 | 47.34 | 47.80 | 7,215 | +0.00(+0.00%) |
Mar 08, 2024 | 47.78 | 47.80 | 47.78 | 47.80 | 1,068 | +0.02(+0.04%) |
Mar 07, 2024 | 47.75 | 47.78 | 47.75 | 47.78 | 1,003 | +0.02(+0.05%) |
Mar 06, 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 21 | +0.00(+0.00%) |
Mar 05, 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 162 | +0.06(+0.13%) |
Mar 04, 2024 | 47.71 | 47.71 | 47.69 | 47.69 | 770 | -0.01(-0.02%) |
Mar 01, 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 201 | +0.03(+0.07%) |
Feb 29, 2024 | 47.67 | 47.67 | 47.67 | 47.67 | 112 | -0.02(-0.04%) |
Feb 28, 2024 | 47.68 | 47.68 | 47.68 | 47.68 | 68 | +0.01(+0.03%) |
Feb 27, 2024 | 47.67 | 47.67 | 47.67 | 47.67 | 189 | +0.01(+0.02%) |
Feb 26, 2024 | 47.66 | 47.66 | 47.66 | 47.66 | 1 | +0.00(+0.00%) |
Feb 23, 2024 | 47.66 | 47.66 | 47.66 | 47.66 | 0 | +0.02(+0.03%) |
Feb 22, 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 26 | +0.01(+0.02%) |
Feb 21, 2024 | 47.68 | 47.68 | 47.64 | 47.64 | 761 | -0.02(-0.05%) |
Feb 20, 2024 | 47.66 | 47.66 | 47.66 | 47.66 | 4 | +0.07(+0.15%) |
Feb 16, 2024 | 47.60 | 47.60 | 47.59 | 47.59 | 1,037 | -0.04(-0.07%) |
Feb 15, 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 115 | +0.05(+0.10%) |
Feb 14, 2024 | 47.59 | 47.60 | 47.31 | 47.58 | 16,527 | +0.06(+0.13%) |
Feb 13, 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 101 | -0.13(-0.27%) |
Feb 12, 2024 | 47.62 | 47.65 | 47.62 | 47.65 | 1,978 | +0.03(+0.07%) |
Feb 09, 2024 | 47.59 | 47.61 | 47.59 | 47.61 | 3,008 | +0.00(+0.00%) |
Feb 08, 2024 | 47.59 | 47.61 | 47.59 | 47.61 | 1,444 | -0.01(-0.03%) |
Feb 07, 2024 | 47.61 | 47.63 | 47.60 | 47.63 | 4,017 | +0.00(+0.00%) |
Feb 06, 2024 | 47.61 | 47.63 | 47.60 | 47.63 | 707 | +0.06(+0.13%) |
Feb 05, 2024 | 47.55 | 47.60 | 47.54 | 47.57 | 6,457 | -0.00(-0.00%) |
Feb 02, 2024 | 47.56 | 47.57 | 47.54 | 47.57 | 2,733 | -0.08(-0.16%) |
Feb 01, 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 0 | +0.02(+0.05%) |
Jan 31, 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 5 | +0.04(+0.08%) |
Jan 30, 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 0 | -0.01(-0.02%) |
Jan 29, 2024 | 47.59 | 47.59 | 47.59 | 47.59 | 3 | +0.04(+0.08%) |
Jan 26, 2024 | 47.56 | 47.56 | 47.56 | 47.56 | 101 | +0.00(+0.00%) |
Jan 25, 2024 | 47.54 | 47.56 | 47.54 | 47.56 | 2,152 | +0.03(+0.06%) |
Jan 24, 2024 | 47.57 | 47.57 | 47.53 | 47.53 | 239 | +0.01(+0.03%) |
Jan 23, 2024 | 47.49 | 47.51 | 47.49 | 47.51 | 522 | +0.00(+0.00%) |
Jan 22, 2024 | 47.52 | 47.52 | 47.49 | 47.51 | 1,800 | +0.03(+0.06%) |
Jan 19, 2024 | 47.48 | 47.48 | 47.48 | 47.48 | 101 | +0.00(+0.00%) |
Jan 18, 2024 | 47.48 | 47.48 | 47.48 | 47.48 | 530 | +0.02(+0.05%) |
Jan 17, 2024 | 47.46 | 47.46 | 47.46 | 47.46 | 91 | -0.04(-0.09%) |
Jan 16, 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 5 | -0.02(-0.03%) |
Jan 12, 2024 | 47.50 | 47.52 | 47.50 | 47.52 | 551 | +0.06(+0.12%) |
Jan 11, 2024 | 47.46 | 47.47 | 47.46 | 47.46 | 3,016 | +0.03(+0.06%) |
Jan 10, 2024 | 47.43 | 47.43 | 47.43 | 47.43 | 277 | +0.01(+0.03%) |
Jan 09, 2024 | 47.38 | 47.41 | 47.38 | 47.41 | 363 | +0.01(+0.01%) |
Jan 08, 2024 | 47.39 | 47.41 | 47.39 | 47.41 | 464 | +0.05(+0.11%) |
Jan 05, 2024 | 47.34 | 47.35 | 47.35 | 47.35 | 168 | +0.01(+0.02%) |
Jan 04, 2024 | 47.34 | 47.34 | 47.34 | 47.34 | 138 | -0.03(-0.06%) |
Jan 03, 2024 | 47.37 | 47.37 | 47.37 | 47.37 | 10 | +0.08(+0.17%) |
Jan 02, 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 226 | -0.03(-0.07%) |
Dec 29, 2023 | 47.33 | 47.33 | 47.33 | 47.33 | 108 | +0.01(+0.03%) |
Dec 28, 2023 | 47.31 | 47.31 | 47.30 | 47.31 | 379 | -0.05(-0.12%) |
Dec 27, 2023 | 47.30 | 47.37 | 47.30 | 47.37 | 4,219 | +0.08(+0.17%) |
Dec 26, 2023 | 47.29 | 47.29 | 47.29 | 47.29 | 34 | +0.00(+0.00%) |
Dec 22, 2023 | 47.25 | 47.29 | 47.25 | 47.29 | 202 | -0.01(-0.02%) |
Dec 21, 2023 | 47.20 | 47.30 | 47.20 | 47.30 | 6,130 | +0.03(+0.07%) |
Dec 20, 2023 | 47.26 | 47.26 | 47.25 | 47.26 | 5,666 | +0.01(+0.03%) |
Dec 19, 2023 | 47.25 | 47.25 | 47.25 | 47.25 | 415 | +0.01(+0.02%) |
Dec 18, 2023 | 47.23 | 47.24 | 47.23 | 47.24 | 534 | +0.05(+0.12%) |
Dec 15, 2023 | 47.19 | 47.19 | 47.19 | 47.19 | 186 | -0.06(-0.13%) |
Dec 14, 2023 | 47.23 | 47.28 | 47.23 | 47.24 | 5,390 | -0.04(-0.08%) |
Dec 13, 2023 | 47.17 | 47.28 | 47.15 | 47.28 | 1,358 | +0.17(+0.36%) |
Dec 12, 2023 | 47.14 | 47.14 | 47.12 | 47.12 | 1,732 | +0.01(+0.02%) |
Dec 11, 2023 | 47.11 | 47.11 | 47.11 | 47.11 | 153 | +0.09(+0.19%) |
Dec 08, 2023 | 47.02 | 47.02 | 47.02 | 47.02 | 212 | -0.09(-0.20%) |
Dec 07, 2023 | 47.10 | 47.11 | 47.09 | 47.11 | 492 | +0.05(+0.12%) |
Dec 06, 2023 | 47.08 | 47.08 | 47.06 | 47.06 | 394 | -0.05(-0.10%) |
Dec 05, 2023 | 47.04 | 47.11 | 47.04 | 47.11 | 437 | +0.11(+0.23%) |
Dec 04, 2023 | 47.00 | 47.00 | 47.00 | 47.00 | 360 | -0.08(-0.18%) |
Dec 01, 2023 | 48.70 | 48.70 | 47.08 | 47.08 | 2,124 | +0.10(+0.20%) |
Nov 30, 2023 | 46.99 | 46.99 | 46.99 | 46.99 | 6 | -0.07(-0.15%) |
Nov 29, 2023 | 47.05 | 47.05 | 47.05 | 47.05 | 92 | +0.00(+0.01%) |
Nov 28, 2023 | 47.05 | 47.05 | 47.05 | 47.05 | 147 | +0.05(+0.10%) |
Nov 27, 2023 | 46.87 | 47.00 | 46.87 | 47.00 | 9,358 | +0.16(+0.35%) |
Nov 24, 2023 | 46.87 | 46.87 | 46.81 | 46.84 | 2,844 | -0.00(-0.01%) |
Nov 22, 2023 | 46.84 | 46.84 | 46.84 | 46.84 | 2,265 | +0.00(+0.00%) |
Nov 21, 2023 | 46.84 | 46.87 | 46.84 | 46.84 | 8,583 | +0.00(+0.00%) |
Nov 20, 2023 | 46.84 | 46.84 | 46.84 | 46.84 | 620 | +0.01(+0.02%) |
Nov 17, 2023 | 46.84 | 46.84 | 46.83 | 46.83 | 1,070 | -0.01(-0.02%) |
Nov 16, 2023 | 46.84 | 46.84 | 46.84 | 46.84 | 36 | +0.10(+0.21%) |
Nov 15, 2023 | 46.75 | 46.75 | 46.74 | 46.75 | 353 | -0.13(-0.27%) |
Nov 14, 2023 | 46.89 | 46.89 | 46.85 | 46.87 | 2,505 | +0.08(+0.18%) |
Nov 13, 2023 | 46.79 | 46.79 | 46.79 | 46.79 | 14 | +0.03(+0.07%) |
Nov 10, 2023 | 46.77 | 46.77 | 46.75 | 46.76 | 2,089 | +0.03(+0.06%) |
Nov 09, 2023 | 46.75 | 46.75 | 46.73 | 46.73 | 3,502 | -0.03(-0.06%) |
Nov 08, 2023 | 46.75 | 46.76 | 46.75 | 46.76 | 282 | -0.03(-0.07%) |
Nov 07, 2023 | 46.79 | 46.79 | 46.79 | 46.79 | 64 | +0.09(+0.20%) |
Nov 06, 2023 | 46.70 | 46.70 | 46.70 | 46.70 | 124 | -0.08(-0.17%) |
Nov 03, 2023 | 46.77 | 46.77 | 46.77 | 46.77 | 212 | +0.07(+0.15%) |
Nov 02, 2023 | 46.66 | 46.71 | 46.66 | 46.71 | 217 | -0.00(-0.00%) |
Nov 01, 2023 | 46.71 | 46.71 | 46.71 | 46.71 | 455 | +0.07(+0.14%) |
Oct 31, 2023 | 46.64 | 46.64 | 46.64 | 46.64 | 3 | +0.01(+0.03%) |
Oct 30, 2023 | 46.63 | 46.63 | 46.63 | 46.63 | 118 | -0.00(-0.01%) |
Oct 27, 2023 | 46.63 | 46.63 | 46.63 | 46.63 | 0 | -0.01(-0.03%) |
Oct 26, 2023 | 46.64 | 46.64 | 46.64 | 46.64 | 49 | +0.07(+0.16%) |
Oct 25, 2023 | 46.56 | 46.57 | 46.56 | 46.57 | 234 | +0.00(+0.01%) |
Oct 24, 2023 | 46.56 | 46.57 | 46.55 | 46.57 | 691 | -0.03(-0.07%) |
Oct 23, 2023 | 46.55 | 46.60 | 46.55 | 46.60 | 364 | -0.03(-0.06%) |
Oct 20, 2023 | 46.63 | 46.63 | 46.63 | 46.63 | 102 | +0.06(+0.14%) |
Oct 19, 2023 | 46.56 | 46.57 | 46.56 | 46.57 | 199 | +0.05(+0.10%) |
Oct 18, 2023 | 46.52 | 46.52 | 46.52 | 46.52 | 1,766 | +0.03(+0.06%) |
Oct 17, 2023 | 46.45 | 46.49 | 46.44 | 46.49 | 8,159 | -0.04(-0.09%) |
Oct 16, 2023 | 46.55 | 46.55 | 46.51 | 46.54 | 665 | -0.03(-0.06%) |
Oct 13, 2023 | 46.57 | 46.57 | 46.57 | 46.57 | 102 | +0.04(+0.10%) |
Oct 12, 2023 | 46.48 | 46.52 | 46.48 | 46.52 | 298 | +0.02(+0.03%) |
Oct 11, 2023 | 46.52 | 46.52 | 46.51 | 46.51 | 408 | -0.11(-0.23%) |
Oct 10, 2023 | 46.62 | 46.63 | 46.61 | 46.61 | 3,160 | +0.11(+0.24%) |
Oct 09, 2023 | 46.50 | 46.50 | 46.50 | 46.50 | 128 | +0.05(+0.11%) |
Oct 06, 2023 | 46.45 | 46.45 | 46.45 | 46.45 | 102 | -0.05(-0.10%) |
Oct 05, 2023 | 46.49 | 46.50 | 46.48 | 46.50 | 1,550 | -0.02(-0.04%) |
Oct 04, 2023 | 46.51 | 46.51 | 46.51 | 46.51 | 109 | +0.07(+0.14%) |
Oct 03, 2023 | 46.46 | 46.46 | 46.45 | 46.45 | 8,080 | +0.04(+0.08%) |
Oct 02, 2023 | 46.42 | 46.42 | 46.41 | 46.41 | 589 | -0.09(-0.18%) |
Sep 29, 2023 | 46.51 | 46.52 | 46.49 | 46.50 | 1,634 | -0.01(-0.03%) |
Sep 28, 2023 | 46.48 | 46.51 | 46.48 | 46.51 | 347 | +0.08(+0.18%) |
Sep 27, 2023 | 46.47 | 46.49 | 46.43 | 46.43 | 3,126 | -0.03(-0.07%) |
Sep 26, 2023 | 46.44 | 46.46 | 46.44 | 46.46 | 1,687 | +0.02(+0.04%) |
Sep 25, 2023 | 46.44 | 46.44 | 46.44 | 46.44 | 2,168 | -0.02(-0.05%) |
Sep 22, 2023 | 46.46 | 46.47 | 46.46 | 46.47 | 604 | +0.07(+0.16%) |
Sep 21, 2023 | 46.40 | 46.40 | 46.39 | 46.39 | 825 | -0.01(-0.03%) |
Sep 20, 2023 | 46.48 | 46.48 | 46.41 | 46.41 | 308 | +0.00(+0.01%) |
Sep 19, 2023 | 46.40 | 46.40 | 46.40 | 46.40 | 50 | -0.01(-0.03%) |
Sep 18, 2023 | 46.37 | 46.42 | 46.37 | 46.42 | 1,636 | +0.03(+0.06%) |
Sep 15, 2023 | 46.41 | 46.41 | 46.39 | 46.39 | 450 | +0.00(+0.00%) |
Sep 14, 2023 | 46.43 | 46.43 | 46.39 | 46.39 | 674 | +0.00(+0.00%) |
Sep 13, 2023 | 46.41 | 46.41 | 46.39 | 46.39 | 574 | +0.00(+0.00%) |
Sep 12, 2023 | 46.37 | 46.41 | 46.37 | 46.39 | 1,391 | -0.01(-0.03%) |
Sep 11, 2023 | 46.41 | 46.41 | 46.35 | 46.40 | 16,340 | +0.03(+0.07%) |
Sep 08, 2023 | 46.37 | 46.37 | 46.37 | 46.37 | 102 | -0.04(-0.08%) |
Sep 07, 2023 | 46.41 | 46.41 | 46.41 | 46.41 | 13 | +0.07(+0.16%) |
Sep 06, 2023 | 46.34 | 46.34 | 46.34 | 46.34 | 177 | +0.03(+0.06%) |
Sep 05, 2023 | 46.31 | 46.31 | 46.30 | 46.31 | 844 | -0.02(-0.04%) |