Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 46.57 | 46.62 | 46.53 | 46.58 | 12,152,130 | +0.05(+0.11%) |
Oct 30, 2023 | 46.62 | 46.67 | 46.31 | 46.53 | 18,327,438 | -0.12(-0.25%) |
Oct 27, 2023 | 46.61 | 46.68 | 46.58 | 46.65 | 14,816,356 | +0.03(+0.06%) |
Oct 26, 2023 | 46.60 | 46.69 | 46.53 | 46.62 | 14,298,473 | +0.10(+0.21%) |
Oct 25, 2023 | 46.58 | 46.60 | 46.49 | 46.52 | 12,746,069 | -0.16(-0.34%) |
Oct 24, 2023 | 46.67 | 46.69 | 46.56 | 46.68 | 9,863,679 | +0.06(+0.13%) |
Oct 23, 2023 | 46.56 | 46.73 | 46.48 | 46.62 | 13,748,821 | +0.03(+0.06%) |
Oct 20, 2023 | 46.55 | 46.63 | 46.54 | 46.59 | 7,896,606 | +0.05(+0.11%) |
Oct 19, 2023 | 46.67 | 46.71 | 46.45 | 46.54 | 16,053,791 | -0.22(-0.46%) |
Oct 18, 2023 | 46.81 | 46.84 | 46.74 | 46.76 | 7,362,317 | -0.13(-0.27%) |
Oct 17, 2023 | 46.90 | 47.00 | 46.79 | 46.89 | 6,300,025 | -0.22(-0.46%) |
Oct 16, 2023 | 47.23 | 47.25 | 47.04 | 47.10 | 7,457,469 | -0.21(-0.44%) |
Oct 13, 2023 | 47.41 | 47.48 | 47.28 | 47.31 | 6,163,055 | +0.06(+0.12%) |
Oct 12, 2023 | 47.43 | 47.48 | 47.22 | 47.25 | 12,481,956 | -0.11(-0.23%) |
Oct 11, 2023 | 47.29 | 47.39 | 47.25 | 47.36 | 11,369,064 | +0.34(+0.73%) |
Oct 10, 2023 | 46.93 | 47.13 | 46.90 | 47.01 | 17,046,504 | +0.05(+0.10%) |
Oct 09, 2023 | 46.73 | 47.00 | 46.73 | 46.97 | 7,741,760 | +0.28(+0.61%) |
Oct 06, 2023 | 46.64 | 46.76 | 46.56 | 46.68 | 10,674,194 | -0.19(-0.40%) |
Oct 05, 2023 | 46.91 | 46.93 | 46.83 | 46.87 | 10,512,467 | -0.02(-0.04%) |
Oct 04, 2023 | 46.80 | 46.89 | 46.76 | 46.89 | 11,346,486 | +0.16(+0.34%) |
Oct 03, 2023 | 46.82 | 46.91 | 46.70 | 46.73 | 16,269,282 | -0.14(-0.29%) |
Oct 02, 2023 | 47.10 | 47.12 | 46.83 | 46.87 | 17,897,324 | -0.26(-0.55%) |
Sep 29, 2023 | 47.14 | 47.24 | 47.08 | 47.13 | 9,902,722 | +0.07(+0.15%) |
Sep 28, 2023 | 47.19 | 47.23 | 47.01 | 47.06 | 14,282,648 | -0.21(-0.44%) |
Sep 27, 2023 | 47.36 | 47.36 | 47.21 | 47.27 | 7,436,647 | -0.09(-0.19%) |
Sep 26, 2023 | 47.36 | 47.37 | 47.27 | 47.35 | 20,087,544 | -0.04(-0.08%) |
Sep 25, 2023 | 47.52 | 47.44 | 47.37 | 47.39 | 8,376,135 | -0.34(-0.72%) |
Sep 22, 2023 | 47.68 | 47.75 | 47.64 | 47.74 | 4,621,351 | +0.10(+0.21%) |
Sep 21, 2023 | 47.90 | 47.91 | 47.64 | 47.64 | 11,225,843 | -0.39(-0.82%) |
Sep 20, 2023 | 48.05 | 48.16 | 48.03 | 48.03 | 3,710,251 | -0.04(-0.08%) |
Sep 19, 2023 | 48.02 | 48.10 | 48.02 | 48.07 | 5,017,992 | +0.00(+0.00%) |
Sep 18, 2023 | 48.08 | 48.14 | 48.07 | 48.07 | 3,825,714 | +0.01(+0.02%) |
Sep 15, 2023 | 48.09 | 48.12 | 48.04 | 48.06 | 3,586,121 | -0.08(-0.16%) |
Sep 14, 2023 | 48.12 | 48.17 | 48.07 | 48.14 | 3,962,502 | -0.04(-0.08%) |
Sep 13, 2023 | 48.18 | 48.21 | 48.14 | 48.18 | 2,622,973 | +0.03(+0.06%) |
Sep 12, 2023 | 48.17 | 48.18 | 48.07 | 48.15 | 6,211,079 | -0.04(-0.08%) |
Sep 11, 2023 | 48.18 | 48.19 | 48.11 | 48.19 | 5,173,387 | +0.02(+0.04%) |
Sep 08, 2023 | 48.17 | 48.24 | 48.09 | 48.17 | 5,884,853 | +0.04(+0.08%) |
Sep 07, 2023 | 48.27 | 48.27 | 48.09 | 48.13 | 5,700,161 | -0.17(-0.34%) |
Sep 06, 2023 | 48.27 | 48.29 | 48.16 | 48.29 | 5,787,373 | +0.10(+0.20%) |
Sep 05, 2023 | 48.28 | 48.28 | 48.18 | 48.20 | 7,215,063 | -0.14(-0.28%) |
Sep 01, 2023 | 48.38 | 48.41 | 48.20 | 48.33 | 5,943,246 | -0.03(-0.06%) |
Aug 31, 2023 | 48.26 | 48.36 | 48.26 | 48.36 | 2,952,452 | +0.12(+0.24%) |
Aug 30, 2023 | 48.28 | 48.32 | 48.25 | 48.25 | 2,092,473 | -0.05(-0.10%) |
Aug 29, 2023 | 48.11 | 48.34 | 48.11 | 48.30 | 3,010,558 | +0.13(+0.26%) |
Aug 28, 2023 | 48.17 | 48.19 | 48.04 | 48.17 | 4,489,338 | +0.01(+0.02%) |
Aug 25, 2023 | 48.12 | 48.18 | 47.99 | 48.16 | 3,899,780 | -0.01(-0.02%) |
Aug 24, 2023 | 48.15 | 48.23 | 48.11 | 48.17 | 4,005,029 | -0.07(-0.14%) |
Aug 23, 2023 | 48.17 | 48.25 | 48.09 | 48.24 | 3,161,063 | +0.18(+0.37%) |
Aug 22, 2023 | 48.13 | 48.16 | 48.05 | 48.06 | 4,640,565 | -0.11(-0.22%) |
Aug 21, 2023 | 48.13 | 48.20 | 48.05 | 48.17 | 6,212,327 | -0.09(-0.18%) |
Aug 18, 2023 | 48.33 | 48.37 | 48.25 | 48.26 | 3,269,546 | -0.11(-0.22%) |
Aug 17, 2023 | 48.50 | 48.52 | 48.35 | 48.36 | 2,923,118 | -0.15(-0.30%) |
Aug 16, 2023 | 48.58 | 48.60 | 48.49 | 48.51 | 2,421,951 | -0.07(-0.14%) |
Aug 15, 2023 | 48.57 | 48.61 | 48.53 | 48.58 | 3,246,210 | -0.07(-0.14%) |
Aug 14, 2023 | 48.55 | 48.68 | 48.46 | 48.65 | 3,650,504 | +0.10(+0.20%) |
Aug 11, 2023 | 48.48 | 48.58 | 48.40 | 48.55 | 2,960,318 | -0.05(-0.10%) |
Aug 10, 2023 | 48.67 | 48.71 | 48.54 | 48.60 | 2,958,482 | -0.02(-0.04%) |
Aug 09, 2023 | 48.58 | 48.67 | 48.55 | 48.62 | 3,201,950 | +0.08(+0.16%) |
Aug 08, 2023 | 48.45 | 48.58 | 48.45 | 48.54 | 3,047,439 | +0.14(+0.28%) |
Aug 07, 2023 | 48.43 | 48.48 | 48.40 | 48.40 | 2,799,939 | -0.14(-0.28%) |
Aug 04, 2023 | 48.44 | 48.54 | 48.37 | 48.54 | 4,633,668 | +0.17(+0.34%) |
Aug 03, 2023 | 48.39 | 48.46 | 48.32 | 48.37 | 5,123,573 | -0.31(-0.64%) |
Aug 02, 2023 | 48.80 | 48.83 | 48.61 | 48.69 | 3,657,047 | -0.17(-0.34%) |