Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 45.80 | 45.83 | 45.73 | 45.83 | 5,016 | +0.20(+0.43%) |
May 30, 2024 | 45.64 | 45.68 | 45.60 | 45.64 | 7,352 | +0.18(+0.39%) |
May 29, 2024 | 45.55 | 45.55 | 45.38 | 45.46 | 7,966 | -0.17(-0.36%) |
May 28, 2024 | 45.86 | 45.86 | 45.62 | 45.63 | 9,634 | -0.18(-0.39%) |
May 24, 2024 | 45.76 | 45.82 | 45.73 | 45.81 | 4,913 | +0.08(+0.16%) |
May 23, 2024 | 45.86 | 45.87 | 45.68 | 45.73 | 10,205 | -0.14(-0.31%) |
May 22, 2024 | 45.86 | 45.93 | 45.84 | 45.87 | 7,023 | -0.09(-0.19%) |
May 21, 2024 | 45.95 | 45.98 | 45.92 | 45.96 | 9,369 | +0.06(+0.13%) |
May 20, 2024 | 45.88 | 45.94 | 45.87 | 45.90 | 10,408 | -0.01(-0.02%) |
May 17, 2024 | 45.94 | 45.96 | 45.89 | 45.91 | 2,624 | -0.04(-0.09%) |
May 16, 2024 | 46.04 | 46.04 | 45.95 | 45.95 | 14,882 | -0.11(-0.24%) |
May 15, 2024 | 46.00 | 46.07 | 45.91 | 46.06 | 21,636 | +0.35(+0.77%) |
May 14, 2024 | 45.66 | 45.74 | 45.64 | 45.71 | 9,731 | +0.12(+0.26%) |
May 13, 2024 | 45.66 | 45.67 | 45.59 | 45.59 | 21,332 | +0.05(+0.11%) |
May 10, 2024 | 45.61 | 45.61 | 45.53 | 45.54 | 14,378 | -0.14(-0.32%) |
May 09, 2024 | 45.54 | 45.72 | 45.54 | 45.69 | 6,450 | +0.06(+0.14%) |
May 08, 2024 | 45.65 | 45.68 | 45.61 | 45.62 | 6,968 | -0.10(-0.21%) |
May 07, 2024 | 45.74 | 45.80 | 45.70 | 45.72 | 7,135 | +0.04(+0.09%) |
May 06, 2024 | 45.65 | 45.73 | 45.65 | 45.68 | 7,837 | +0.07(+0.15%) |
May 03, 2024 | 45.60 | 45.67 | 45.51 | 45.61 | 11,878 | +0.26(+0.58%) |
May 02, 2024 | 45.13 | 45.37 | 45.13 | 45.35 | 6,267 | +0.24(+0.54%) |
May 01, 2024 | 45.00 | 45.25 | 44.98 | 45.10 | 7,547 | +0.18(+0.40%) |
Apr 30, 2024 | 44.99 | 45.03 | 44.92 | 44.92 | 13,601 | -0.20(-0.44%) |
Apr 29, 2024 | 45.06 | 45.15 | 45.06 | 45.13 | 5,949 | +0.17(+0.39%) |
Apr 26, 2024 | 44.94 | 44.99 | 44.93 | 44.95 | 7,631 | +0.13(+0.30%) |
Apr 25, 2024 | 44.68 | 44.82 | 44.66 | 44.82 | 4,824 | -0.22(-0.48%) |
Apr 24, 2024 | 45.04 | 45.04 | 44.88 | 45.03 | 247,108 | -0.05(-0.11%) |
Apr 23, 2024 | 44.93 | 45.14 | 44.93 | 45.09 | 9,591 | +0.13(+0.29%) |
Apr 22, 2024 | 44.83 | 44.96 | 44.83 | 44.96 | 9,762 | +0.11(+0.25%) |
Apr 19, 2024 | 44.87 | 44.89 | 44.83 | 44.84 | 9,872 | +0.04(+0.08%) |
Apr 18, 2024 | 44.89 | 44.89 | 44.76 | 44.81 | 10,386 | -0.10(-0.22%) |
Apr 17, 2024 | 44.84 | 44.92 | 44.81 | 44.91 | 8,210 | +0.23(+0.51%) |
Apr 16, 2024 | 44.66 | 44.71 | 44.59 | 44.68 | 10,114 | -0.12(-0.27%) |
Apr 15, 2024 | 44.90 | 44.91 | 44.78 | 44.80 | 13,315 | -0.34(-0.75%) |
Apr 12, 2024 | 45.17 | 45.20 | 45.13 | 45.14 | 15,315 | +0.11(+0.24%) |
Apr 11, 2024 | 45.16 | 45.22 | 45.01 | 45.03 | 498,887 | -0.11(-0.24%) |
Apr 10, 2024 | 45.30 | 45.30 | 45.11 | 45.14 | 13,370 | -0.49(-1.07%) |
Apr 09, 2024 | 45.64 | 45.68 | 45.60 | 45.62 | 11,303 | +0.14(+0.31%) |
Apr 08, 2024 | 45.49 | 45.53 | 45.46 | 45.48 | 17,667 | -0.06(-0.13%) |
Apr 05, 2024 | 45.56 | 45.61 | 45.52 | 45.54 | 14,348 | -0.14(-0.31%) |
Apr 04, 2024 | 45.69 | 45.77 | 45.58 | 45.68 | 33,645 | +0.07(+0.16%) |
Apr 03, 2024 | 45.46 | 45.64 | 45.42 | 45.61 | 18,687 | +0.06(+0.12%) |
Apr 02, 2024 | 45.48 | 45.57 | 45.48 | 45.56 | 12,676 | -0.06(-0.13%) |
Apr 01, 2024 | 45.78 | 45.78 | 45.56 | 45.61 | 9,273 | -0.27(-0.59%) |
Mar 28, 2024 | 45.90 | 45.94 | 45.86 | 45.88 | 4,656 | -0.06(-0.13%) |
Mar 27, 2024 | 45.75 | 45.94 | 45.94 | 5,699 | +0.19(+0.41%) | |
Mar 26, 2024 | 45.70 | 45.78 | 45.68 | 45.76 | 14,859 | +0.00(+0.00%) |
Mar 25, 2024 | 45.80 | 45.80 | 45.74 | 45.76 | 11,484 | -0.13(-0.28%) |
Mar 22, 2024 | 45.91 | 45.91 | 45.84 | 45.88 | 17,546 | +0.14(+0.30%) |
Mar 21, 2024 | 45.79 | 45.79 | 45.70 | 45.75 | 9,350 | +0.02(+0.04%) |
Mar 20, 2024 | 45.55 | 45.74 | 45.55 | 45.73 | 9,253 | +0.12(+0.26%) |
Mar 19, 2024 | 45.55 | 45.63 | 45.50 | 45.61 | 12,682 | +0.14(+0.31%) |
Mar 18, 2024 | 45.50 | 45.51 | 45.47 | 45.47 | 20,067 | -0.05(-0.11%) |
Mar 15, 2024 | 45.50 | 45.54 | 45.47 | 45.52 | 15,949 | -0.00(-0.01%) |
Mar 14, 2024 | 45.66 | 45.66 | 45.52 | 45.52 | 21,525 | -0.26(-0.56%) |
Mar 13, 2024 | 45.79 | 45.84 | 45.76 | 45.78 | 48,143 | -0.01(-0.02%) |
Mar 12, 2024 | 45.84 | 45.84 | 45.78 | 45.79 | 26,826 | -0.10(-0.22%) |
Mar 11, 2024 | 45.93 | 45.94 | 45.87 | 45.88 | 13,369 | -0.05(-0.11%) |
Mar 08, 2024 | 45.93 | 45.94 | 45.91 | 45.93 | 17,098 | +0.08(+0.17%) |
Mar 07, 2024 | 45.82 | 45.86 | 45.79 | 45.85 | 3,372 | +0.12(+0.26%) |
Mar 06, 2024 | 45.75 | 45.82 | 45.73 | 45.74 | 10,246 | +0.09(+0.20%) |
Mar 05, 2024 | 45.62 | 45.71 | 45.61 | 45.65 | 17,153 | +0.15(+0.33%) |
Mar 04, 2024 | 45.48 | 45.51 | 45.47 | 45.50 | 10,128 | -0.06(-0.14%) |
Mar 01, 2024 | 45.30 | 45.58 | 45.24 | 45.56 | 8,852 | +0.20(+0.45%) |
Feb 29, 2024 | 45.34 | 45.43 | 45.33 | 45.36 | 31,734 | +0.00(+0.00%) |
Feb 28, 2024 | 45.33 | 45.36 | 45.26 | 45.36 | 51,807 | +0.08(+0.17%) |
Feb 27, 2024 | 45.32 | 45.34 | 45.25 | 45.28 | 7,072 | -0.07(-0.15%) |
Feb 26, 2024 | 45.41 | 45.41 | 45.26 | 45.35 | 8,033 | -0.10(-0.22%) |
Feb 23, 2024 | 45.34 | 45.46 | 45.34 | 45.45 | 12,049 | +0.13(+0.28%) |
Feb 22, 2024 | 45.33 | 45.36 | 45.31 | 45.32 | 8,159 | -0.03(-0.07%) |
Feb 21, 2024 | 45.45 | 45.45 | 45.33 | 45.35 | 6,997 | -0.04(-0.09%) |
Feb 20, 2024 | 45.41 | 45.47 | 45.38 | 45.39 | 21,728 | +0.08(+0.18%) |
Feb 16, 2024 | 45.23 | 45.33 | 45.23 | 45.30 | 12,969 | -0.14(-0.30%) |
Feb 15, 2024 | 45.47 | 45.48 | 45.39 | 45.44 | 11,161 | +0.12(+0.27%) |
Feb 14, 2024 | 45.22 | 45.38 | 45.22 | 45.32 | 8,256 | +0.15(+0.33%) |
Feb 13, 2024 | 45.24 | 45.26 | 45.11 | 45.17 | 18,529 | -0.36(-0.78%) |
Feb 12, 2024 | 45.48 | 45.54 | 45.43 | 45.53 | 36,100 | +0.09(+0.20%) |
Feb 09, 2024 | 45.40 | 45.47 | 45.40 | 45.44 | 12,392 | -0.05(-0.12%) |
Feb 08, 2024 | 45.51 | 45.53 | 45.48 | 45.49 | 35,690 | -0.13(-0.29%) |
Feb 07, 2024 | 45.61 | 45.67 | 45.59 | 45.62 | 24,976 | -0.04(-0.10%) |
Feb 06, 2024 | 45.55 | 45.67 | 45.55 | 45.67 | 18,923 | +0.16(+0.36%) |
Feb 05, 2024 | 45.57 | 45.57 | 45.45 | 45.50 | 20,230 | -0.24(-0.52%) |
Feb 02, 2024 | 45.74 | 45.75 | 45.66 | 45.74 | 19,342 | -0.27(-0.58%) |
Feb 01, 2024 | 46.00 | 46.05 | 45.96 | 46.01 | 15,330 | +0.15(+0.33%) |
Jan 31, 2024 | 45.89 | 45.92 | 45.78 | 45.86 | 30,496 | +0.17(+0.38%) |
Jan 30, 2024 | 45.62 | 45.68 | 45.60 | 45.68 | 10,865 | +0.00(+0.00%) |
Jan 29, 2024 | 45.73 | 45.73 | 45.63 | 45.68 | 12,547 | +0.13(+0.29%) |
Jan 26, 2024 | 45.56 | 45.59 | 45.52 | 45.55 | 13,895 | -0.06(-0.13%) |
Jan 25, 2024 | 45.55 | 45.62 | 45.51 | 45.61 | 6,568 | +0.20(+0.44%) |
Jan 24, 2024 | 45.62 | 45.62 | 45.40 | 45.41 | 10,985 | -0.06(-0.13%) |
Jan 23, 2024 | 45.46 | 45.47 | 45.43 | 45.47 | 7,949 | -0.05(-0.11%) |
Jan 22, 2024 | 45.54 | 45.57 | 45.51 | 45.52 | 10,992 | +0.06(+0.13%) |
Jan 19, 2024 | 45.45 | 45.46 | 45.38 | 45.46 | 13,228 | -0.00(-0.01%) |
Jan 18, 2024 | 45.48 | 45.50 | 45.42 | 45.46 | 65,580 | +0.00(+0.01%) |
Jan 17, 2024 | 45.41 | 45.47 | 45.40 | 45.46 | 8,340 | -0.14(-0.30%) |
Jan 16, 2024 | 45.70 | 45.71 | 45.55 | 45.59 | 8,520 | -0.17(-0.38%) |
Jan 12, 2024 | 45.81 | 45.83 | 45.73 | 45.77 | 7,850 | +0.12(+0.25%) |
Jan 11, 2024 | 45.54 | 45.69 | 45.51 | 45.65 | 8,540 | +0.18(+0.39%) |
Jan 10, 2024 | 45.53 | 45.56 | 45.47 | 45.47 | 6,691 | -0.03(-0.06%) |
Jan 09, 2024 | 45.46 | 45.51 | 45.44 | 45.50 | 19,158 | +0.03(+0.07%) |
Jan 08, 2024 | 45.48 | 45.52 | 45.47 | 45.47 | 12,981 | +0.10(+0.23%) |
Jan 05, 2024 | 45.34 | 45.51 | 45.34 | 45.37 | 5,000 | -0.05(-0.11%) |
Jan 04, 2024 | 45.45 | 45.45 | 45.37 | 45.42 | 23,864 | -0.14(-0.30%) |
Jan 03, 2024 | 45.44 | 45.56 | 45.43 | 45.55 | 11,135 | -0.04(-0.09%) |
Jan 02, 2024 | 45.56 | 45.61 | 45.55 | 45.59 | 21,346 | -0.17(-0.37%) |
Dec 29, 2023 | 45.69 | 45.78 | 45.69 | 45.76 | 16,667 | +0.00(+0.00%) |
Dec 28, 2023 | 45.76 | 45.82 | 45.75 | 45.76 | 13,659 | -0.08(-0.17%) |
Dec 27, 2023 | 45.73 | 45.86 | 45.69 | 45.84 | 13,593 | +0.20(+0.44%) |
Dec 26, 2023 | 45.55 | 45.66 | 45.54 | 45.64 | 23,014 | +0.05(+0.12%) |
Dec 22, 2023 | 45.65 | 45.65 | 45.56 | 45.58 | 21,904 | +0.01(+0.03%) |
Dec 21, 2023 | 45.63 | 45.63 | 45.53 | 45.57 | 9,375 | +0.03(+0.07%) |
Dec 20, 2023 | 45.53 | 45.56 | 45.47 | 45.54 | 18,026 | +0.11(+0.24%) |
Dec 19, 2023 | 45.48 | 45.48 | 45.43 | 45.43 | 11,603 | +0.03(+0.08%) |
Dec 18, 2023 | 45.42 | 45.44 | 45.38 | 45.40 | 12,758 | -0.06(-0.14%) |
Dec 15, 2023 | 45.48 | 45.49 | 45.43 | 45.46 | 88,172 | -0.02(-0.05%) |
Dec 14, 2023 | 45.43 | 45.56 | 45.43 | 45.48 | 7,730 | +0.24(+0.52%) |
Dec 13, 2023 | 44.84 | 45.30 | 44.82 | 45.25 | 18,479 | +0.51(+1.14%) |
Dec 12, 2023 | 44.61 | 44.75 | 44.61 | 44.74 | 5,834 | +0.10(+0.22%) |
Dec 11, 2023 | 44.58 | 44.64 | 44.53 | 44.64 | 14,302 | +0.02(+0.04%) |
Dec 08, 2023 | 44.61 | 44.67 | 44.59 | 44.62 | 34,008 | -0.18(-0.40%) |
Dec 07, 2023 | 44.77 | 44.87 | 44.77 | 44.80 | 15,764 | +0.03(+0.06%) |
Dec 06, 2023 | 44.81 | 44.83 | 44.76 | 44.77 | 12,764 | +0.04(+0.09%) |
Dec 05, 2023 | 44.61 | 44.75 | 44.61 | 44.73 | 61,403 | +0.17(+0.37%) |
Dec 04, 2023 | 44.56 | 44.63 | 44.53 | 44.57 | 11,476 | -0.13(-0.29%) |