Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 47.06 | 47.26 | 47.06 | 47.26 | 889 | +0.30(+0.64%) |
Oct 30, 2023 | 46.95 | 46.95 | 46.95 | 46.95 | 106 | +0.64(+1.37%) |
Oct 27, 2023 | 46.32 | 46.32 | 46.32 | 46.32 | 100 | -0.32(-0.69%) |
Oct 26, 2023 | 46.64 | 46.64 | 46.64 | 46.64 | 0 | -0.51(-1.07%) |
Oct 25, 2023 | 47.35 | 47.37 | 47.15 | 47.15 | 2,807 | -0.79(-1.65%) |
Oct 24, 2023 | 47.94 | 47.94 | 47.94 | 47.94 | 0 | +0.37(+0.77%) |
Oct 23, 2023 | 47.59 | 47.63 | 47.57 | 47.57 | 716 | -0.13(-0.27%) |
Oct 20, 2023 | 48.12 | 48.12 | 47.70 | 47.70 | 1,694 | -0.57(-1.18%) |
Oct 19, 2023 | 48.44 | 48.44 | 48.23 | 48.27 | 1,312 | -0.44(-0.91%) |
Oct 18, 2023 | 48.90 | 48.90 | 48.71 | 48.71 | 604 | -0.65(-1.31%) |
Oct 17, 2023 | 49.56 | 49.56 | 49.34 | 49.36 | 2,638 | -0.10(-0.20%) |
Oct 16, 2023 | 49.49 | 49.49 | 49.46 | 49.46 | 250 | +0.58(+1.19%) |
Oct 13, 2023 | 49.32 | 49.32 | 48.88 | 48.88 | 1,292 | -0.31(-0.64%) |
Oct 12, 2023 | 49.15 | 49.19 | 49.15 | 49.19 | 303 | -0.29(-0.58%) |
Oct 11, 2023 | 49.48 | 49.48 | 49.48 | 49.48 | 2 | +0.27(+0.56%) |
Oct 10, 2023 | 49.41 | 49.41 | 49.20 | 49.20 | 5,437 | +0.32(+0.65%) |
Oct 09, 2023 | 48.89 | 48.89 | 48.89 | 48.89 | 15 | +0.22(+0.45%) |
Oct 06, 2023 | 48.53 | 48.80 | 48.53 | 48.67 | 439 | +0.57(+1.19%) |
Oct 05, 2023 | 48.10 | 48.10 | 48.10 | 48.10 | 1 | -0.04(-0.08%) |
Oct 04, 2023 | 47.67 | 48.13 | 47.67 | 48.13 | 100 | +0.48(+1.00%) |
Oct 03, 2023 | 47.66 | 47.66 | 47.66 | 47.66 | 0 | -0.64(-1.32%) |
Oct 02, 2023 | 48.29 | 48.29 | 48.29 | 48.29 | 68 | +0.01(+0.03%) |
Sep 29, 2023 | 48.28 | 48.28 | 48.28 | 48.28 | 0 | -0.10(-0.22%) |
Sep 28, 2023 | 48.46 | 48.52 | 48.38 | 48.39 | 4,105 | +0.29(+0.60%) |
Sep 27, 2023 | 48.25 | 48.25 | 47.93 | 48.10 | 3,332 | -0.04(-0.09%) |
Sep 26, 2023 | 48.14 | 48.14 | 48.14 | 48.14 | 30 | -0.71(-1.46%) |
Sep 25, 2023 | 48.58 | 48.85 | 48.85 | 48.85 | 235 | +0.12(+0.25%) |
Sep 22, 2023 | 48.73 | 48.73 | 48.73 | 48.73 | 100 | -0.19(-0.39%) |
Sep 21, 2023 | 49.09 | 49.10 | 48.92 | 48.92 | 624 | -0.82(-1.65%) |
Sep 20, 2023 | 49.74 | 49.74 | 49.74 | 49.74 | 1 | -0.42(-0.83%) |
Sep 19, 2023 | 50.16 | 50.16 | 50.16 | 50.16 | 90 | -0.14(-0.29%) |
Sep 18, 2023 | 50.30 | 50.30 | 50.30 | 50.30 | 0 | +0.02(+0.04%) |
Sep 15, 2023 | 50.63 | 50.63 | 50.28 | 50.28 | 429 | -0.58(-1.14%) |
Sep 14, 2023 | 50.86 | 50.86 | 50.86 | 50.86 | 0 | +0.40(+0.80%) |
Sep 13, 2023 | 50.52 | 50.53 | 50.46 | 50.46 | 586 | +0.10(+0.19%) |
Sep 12, 2023 | 50.36 | 50.36 | 50.36 | 50.36 | 0 | -0.22(-0.44%) |
Sep 11, 2023 | 50.53 | 50.58 | 50.53 | 50.58 | 424 | +0.36(+0.71%) |
Sep 08, 2023 | 50.34 | 50.35 | 50.22 | 50.22 | 3,032 | +0.04(+0.08%) |
Sep 07, 2023 | 50.18 | 50.18 | 50.18 | 50.18 | 0 | -0.08(-0.16%) |
Sep 06, 2023 | 50.26 | 50.26 | 50.26 | 50.26 | 29 | -0.39(-0.77%) |
Sep 05, 2023 | 50.78 | 50.78 | 50.65 | 50.65 | 315 | -0.21(-0.41%) |
Sep 01, 2023 | 50.94 | 50.94 | 50.86 | 50.86 | 482 | +0.05(+0.10%) |
Aug 31, 2023 | 50.83 | 50.83 | 50.80 | 50.80 | 505 | +0.01(+0.03%) |
Aug 30, 2023 | 50.79 | 50.79 | 50.79 | 50.79 | 5 | +0.21(+0.41%) |
Aug 29, 2023 | 50.46 | 50.58 | 50.46 | 50.58 | 2,568 | +0.70(+1.40%) |
Aug 28, 2023 | 49.88 | 49.88 | 49.88 | 49.88 | 50 | +0.27(+0.54%) |
Aug 25, 2023 | 49.62 | 49.62 | 49.62 | 49.62 | 101 | +0.29(+0.58%) |
Aug 24, 2023 | 49.73 | 49.76 | 49.33 | 49.33 | 1,667 | -0.53(-1.06%) |
Aug 23, 2023 | 49.86 | 49.86 | 49.86 | 49.86 | 1 | +0.50(+1.01%) |
Aug 22, 2023 | 49.36 | 49.36 | 49.36 | 49.36 | 17 | -0.12(-0.25%) |
Aug 21, 2023 | 49.49 | 49.49 | 49.49 | 49.49 | 0 | +0.37(+0.75%) |
Aug 18, 2023 | 49.12 | 49.12 | 49.12 | 49.12 | 0 | -0.11(-0.22%) |
Aug 17, 2023 | 49.23 | 49.23 | 49.23 | 49.23 | 0 | -0.33(-0.67%) |
Aug 16, 2023 | 49.56 | 49.56 | 49.56 | 49.56 | 0 | -0.35(-0.71%) |
Aug 15, 2023 | 49.91 | 49.91 | 49.91 | 49.91 | 0 | -0.49(-0.98%) |
Aug 14, 2023 | 50.40 | 50.40 | 50.40 | 50.40 | 0 | +0.25(+0.50%) |
Aug 11, 2023 | 50.16 | 50.16 | 50.16 | 50.16 | 0 | -0.04(-0.08%) |
Aug 10, 2023 | 50.20 | 50.20 | 50.20 | 50.20 | 1 | +0.03(+0.05%) |
Aug 09, 2023 | 50.17 | 50.17 | 50.17 | 50.17 | 0 | -0.35(-0.69%) |
Aug 08, 2023 | 50.52 | 50.52 | 50.52 | 50.52 | 0 | -0.26(-0.51%) |
Aug 07, 2023 | 50.67 | 50.77 | 50.67 | 50.77 | 1,407 | +0.45(+0.90%) |
Aug 04, 2023 | 50.32 | 50.32 | 50.32 | 50.32 | 101 | -0.30(-0.60%) |
Aug 03, 2023 | 50.58 | 50.62 | 50.58 | 50.62 | 1,846 | -0.14(-0.27%) |
Aug 02, 2023 | 50.82 | 50.82 | 50.76 | 50.76 | 276 | -0.72(-1.39%) |