Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 22, 2023 | 0 | +0.00(+0.00%) | ||||
Sep 21, 2023 | 44.70 | 44.70 | 44.70 | 44.70 | 811 | +0.00(+0.01%) |
Sep 20, 2023 | 44.61 | 44.70 | 44.61 | 44.70 | 994 | +0.01(+0.03%) |
Sep 19, 2023 | 44.68 | 44.70 | 44.57 | 44.69 | 7,495 | -0.00(-0.01%) |
Sep 18, 2023 | 44.69 | 44.69 | 44.69 | 44.69 | 660 | +0.02(+0.06%) |
Sep 15, 2023 | 44.66 | 44.66 | 44.66 | 44.66 | 390 | +0.03(+0.07%) |
Sep 14, 2023 | 44.61 | 44.65 | 44.61 | 44.63 | 988 | +0.00(+0.00%) |
Sep 13, 2023 | 44.56 | 44.63 | 44.56 | 44.63 | 450 | -0.02(-0.03%) |
Sep 12, 2023 | 44.77 | 44.77 | 44.55 | 44.65 | 6,521 | +0.00(+0.00%) |
Sep 11, 2023 | 44.63 | 44.75 | 44.53 | 44.65 | 1,627 | -0.05(-0.10%) |
Sep 08, 2023 | 44.70 | 44.70 | 44.70 | 44.70 | 498 | -0.02(-0.03%) |
Sep 07, 2023 | 44.66 | 44.74 | 44.61 | 44.71 | 6,324 | +0.00(+0.00%) |
Sep 06, 2023 | 44.66 | 44.71 | 44.66 | 44.71 | 1,255 | +0.00(+0.00%) |
Sep 05, 2023 | 44.68 | 44.71 | 44.67 | 44.71 | 6,559 | -0.02(-0.06%) |
Sep 01, 2023 | 44.73 | 44.73 | 44.73 | 44.73 | 118 | -0.08(-0.17%) |
Aug 31, 2023 | 44.81 | 44.81 | 44.81 | 44.81 | 1,125 | +0.01(+0.02%) |
Aug 30, 2023 | 44.80 | 44.80 | 44.80 | 44.80 | 297 | +0.04(+0.09%) |
Aug 29, 2023 | 44.70 | 44.76 | 44.70 | 44.76 | 581 | +0.06(+0.13%) |
Aug 28, 2023 | 44.62 | 44.82 | 44.62 | 44.70 | 3,682 | +0.00(+0.00%) |
Aug 25, 2023 | 44.70 | 44.70 | 44.70 | 44.70 | 298 | -0.04(-0.09%) |
Aug 24, 2023 | 44.85 | 44.85 | 44.74 | 44.74 | 2,502 | -0.01(-0.02%) |
Aug 23, 2023 | 44.58 | 44.75 | 44.58 | 44.75 | 594 | +0.11(+0.25%) |
Aug 22, 2023 | 44.64 | 44.64 | 44.58 | 44.64 | 2,182 | +0.06(+0.13%) |
Aug 21, 2023 | 44.58 | 44.58 | 44.58 | 44.58 | 170 | -0.13(-0.30%) |
Aug 18, 2023 | 44.83 | 44.83 | 44.71 | 44.71 | 301 | +0.00(+0.00%) |
Aug 17, 2023 | 44.71 | 44.71 | 44.71 | 44.71 | 416 | -0.02(-0.04%) |
Aug 16, 2023 | 44.64 | 44.73 | 44.64 | 44.73 | 2,291 | -0.01(-0.01%) |
Aug 15, 2023 | 44.69 | 44.77 | 44.69 | 44.74 | 1,134 | -0.01(-0.03%) |
Aug 14, 2023 | 44.75 | 44.75 | 44.75 | 44.75 | 133 | -0.04(-0.09%) |
Aug 11, 2023 | 44.79 | 44.79 | 44.79 | 44.79 | 429 | -0.03(-0.07%) |
Aug 10, 2023 | 44.82 | 44.82 | 44.82 | 44.82 | 199 | +0.02(+0.06%) |
Aug 09, 2023 | 44.72 | 44.80 | 44.72 | 44.80 | 254 | -0.02(-0.06%) |
Aug 08, 2023 | 44.80 | 44.82 | 44.80 | 44.82 | 578 | -0.01(-0.01%) |
Aug 07, 2023 | 44.83 | 44.83 | 44.83 | 44.83 | 156 | +0.06(+0.13%) |
Aug 04, 2023 | 44.77 | 44.77 | 44.77 | 44.77 | 235 | +0.07(+0.17%) |
Aug 03, 2023 | 44.64 | 44.69 | 44.63 | 44.69 | 940 | -0.03(-0.08%) |
Aug 02, 2023 | 44.73 | 44.73 | 44.73 | 44.73 | 39 | -0.04(-0.09%) |
Aug 01, 2023 | 44.77 | 44.77 | 44.68 | 44.77 | 9,601 | -0.00(-0.01%) |
Jul 31, 2023 | 44.77 | 44.77 | 44.77 | 44.77 | 2,012 | +0.05(+0.12%) |
Jul 28, 2023 | 44.72 | 44.72 | 44.72 | 44.72 | 773 | +0.08(+0.18%) |
Jul 27, 2023 | 44.66 | 44.75 | 44.63 | 44.64 | 2,105 | -0.08(-0.18%) |
Jul 26, 2023 | 44.62 | 44.72 | 44.62 | 44.72 | 257 | +0.01(+0.03%) |
Jul 25, 2023 | 44.60 | 44.70 | 44.60 | 44.70 | 3,247 | -0.01(-0.01%) |
Jul 24, 2023 | 44.71 | 44.71 | 44.71 | 44.71 | 2 | -0.02(-0.04%) |
Jul 21, 2023 | 44.73 | 44.73 | 44.73 | 44.73 | 100 | -0.01(-0.01%) |
Jul 20, 2023 | 44.62 | 44.84 | 44.62 | 44.73 | 726 | +0.05(+0.12%) |
Jul 19, 2023 | 44.73 | 44.73 | 44.68 | 44.68 | 332 | -0.04(-0.10%) |
Jul 18, 2023 | 44.63 | 44.84 | 44.63 | 44.72 | 1,430 | +0.01(+0.01%) |
Jul 17, 2023 | 44.71 | 44.75 | 44.71 | 44.72 | 8,701 | +0.06(+0.14%) |
Jul 14, 2023 | 44.64 | 44.68 | 44.64 | 44.65 | 3,726 | -0.01(-0.03%) |
Jul 13, 2023 | 44.60 | 44.67 | 44.56 | 44.67 | 4,592 | +0.10(+0.22%) |
Jul 12, 2023 | 44.49 | 44.57 | 44.49 | 44.57 | 711 | +0.11(+0.25%) |
Jul 11, 2023 | 44.46 | 44.46 | 44.46 | 44.46 | 1,481 | +0.02(+0.06%) |
Jul 10, 2023 | 44.43 | 44.43 | 44.43 | 44.43 | 13 | +0.05(+0.11%) |
Jul 07, 2023 | 44.38 | 44.38 | 44.38 | 44.38 | 100 | +0.01(+0.01%) |
Jul 06, 2023 | 44.37 | 44.38 | 44.26 | 44.38 | 457 | -0.07(-0.16%) |
Jul 05, 2023 | 44.45 | 44.45 | 44.45 | 44.45 | 9 | -0.02(-0.04%) |
Jul 03, 2023 | 44.47 | 44.47 | 44.47 | 44.47 | 114 | +0.02(+0.05%) |
Jun 30, 2023 | 44.44 | 44.44 | 44.44 | 44.44 | 494 | +0.05(+0.12%) |
Jun 29, 2023 | 44.43 | 44.43 | 44.28 | 44.39 | 1,402 | -0.08(-0.18%) |
Jun 28, 2023 | 44.35 | 44.56 | 44.35 | 44.47 | 926 | +0.00(+0.01%) |
Jun 27, 2023 | 44.44 | 44.48 | 44.37 | 44.46 | 3,901 | -0.00(-0.01%) |
Jun 26, 2023 | 44.47 | 44.47 | 44.47 | 44.47 | 9 | +0.12(+0.28%) |
Jun 23, 2023 | 44.42 | 44.42 | 44.32 | 44.34 | 1,289 | +0.00(+0.00%) |
Jun 22, 2023 | 44.35 | 44.35 | 44.34 | 44.34 | 856 | -0.12(-0.26%) |
Jun 21, 2023 | 44.46 | 44.46 | 44.46 | 44.46 | 38 | +0.02(+0.04%) |
Jun 20, 2023 | 44.54 | 44.54 | 44.44 | 44.44 | 878 | +0.01(+0.03%) |
Jun 16, 2023 | 44.43 | 44.43 | 44.43 | 44.43 | 101 | +0.02(+0.04%) |
Jun 15, 2023 | 44.41 | 44.41 | 44.41 | 44.41 | 16 | +0.03(+0.08%) |
Jun 14, 2023 | 44.37 | 44.37 | 44.37 | 44.37 | 98 | +0.05(+0.12%) |
Jun 13, 2023 | 42.80 | 44.32 | 42.80 | 44.32 | 1,083 | +0.00(+0.00%) |
Jun 12, 2023 | 44.40 | 44.40 | 44.29 | 44.32 | 467 | -0.06(-0.14%) |
Jun 09, 2023 | 44.38 | 44.38 | 44.38 | 44.38 | 101 | +0.04(+0.10%) |
Jun 08, 2023 | 44.25 | 44.33 | 44.25 | 44.33 | 116 | -0.00(-0.01%) |
Jun 07, 2023 | 44.33 | 44.34 | 44.33 | 44.34 | 278 | -0.01(-0.03%) |
Jun 06, 2023 | 44.35 | 44.35 | 44.35 | 44.35 | 49 | +0.01(+0.03%) |
Jun 05, 2023 | 44.34 | 44.34 | 44.34 | 44.34 | 20 | +0.06(+0.15%) |
Jun 02, 2023 | 44.28 | 44.28 | 44.27 | 44.27 | 435 | -0.09(-0.21%) |
Jun 01, 2023 | 44.28 | 44.37 | 44.28 | 44.37 | 479 | +0.07(+0.17%) |
May 31, 2023 | 44.29 | 44.29 | 44.29 | 44.29 | 240 | +0.07(+0.15%) |
May 30, 2023 | 44.03 | 44.22 | 44.03 | 44.22 | 8,140 | +0.03(+0.07%) |
May 26, 2023 | 44.22 | 44.22 | 44.15 | 44.19 | 992 | -0.06(-0.13%) |
May 25, 2023 | 44.25 | 44.25 | 44.25 | 44.25 | 24 | -0.05(-0.12%) |
May 24, 2023 | 44.21 | 44.31 | 44.21 | 44.31 | 531 | +0.00(+0.01%) |
May 23, 2023 | 44.28 | 44.30 | 44.28 | 44.30 | 457 | +0.04(+0.10%) |
May 22, 2023 | 44.31 | 44.31 | 44.21 | 44.26 | 3,710 | -0.06(-0.13%) |
May 19, 2023 | 44.19 | 44.32 | 44.19 | 44.32 | 156 | -0.05(-0.12%) |
May 18, 2023 | 44.26 | 44.37 | 44.26 | 44.37 | 559 | -0.04(-0.10%) |
May 17, 2023 | 44.53 | 44.53 | 44.41 | 44.41 | 311 | -0.02(-0.06%) |
May 16, 2023 | 44.35 | 44.45 | 44.35 | 44.44 | 634 | -0.05(-0.12%) |
May 15, 2023 | 44.39 | 44.61 | 44.39 | 44.49 | 4,320 | -0.05(-0.12%) |
May 12, 2023 | 44.71 | 44.71 | 44.47 | 44.55 | 2,116 | -0.04(-0.10%) |
May 11, 2023 | 44.52 | 44.60 | 44.52 | 44.59 | 502 | +0.05(+0.12%) |
May 10, 2023 | 44.62 | 44.62 | 44.54 | 44.54 | 670 | +0.09(+0.20%) |
May 09, 2023 | 44.36 | 44.45 | 44.36 | 44.45 | 2,826 | -0.08(-0.18%) |
May 08, 2023 | 44.41 | 44.53 | 44.41 | 44.53 | 702 | -0.10(-0.23%) |
May 05, 2023 | 44.63 | 44.63 | 44.63 | 44.63 | 101 | +0.02(+0.05%) |
May 04, 2023 | 44.56 | 44.61 | 44.56 | 44.61 | 425 | +0.06(+0.13%) |
May 03, 2023 | 44.55 | 44.55 | 44.44 | 44.55 | 465 | +0.00(+0.01%) |
May 02, 2023 | 44.53 | 44.57 | 44.50 | 44.55 | 1,615 | +0.10(+0.23%) |