Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2023 | 48.82 | 48.85 | 48.78 | 48.85 | 3,054,167 | -0.04(-0.09%) |
Jul 31, 2023 | 48.95 | 48.99 | 48.88 | 48.89 | 2,236,871 | -0.04(-0.08%) |
Jul 28, 2023 | 49.01 | 49.03 | 48.88 | 48.93 | 2,664,705 | -0.10(-0.20%) |
Jul 27, 2023 | 49.12 | 49.20 | 48.95 | 49.03 | 3,284,507 | -0.20(-0.42%) |
Jul 26, 2023 | 49.16 | 49.25 | 49.13 | 49.24 | 3,112,862 | +0.07(+0.14%) |
Jul 25, 2023 | 49.14 | 49.20 | 49.11 | 49.17 | 2,709,257 | -0.03(-0.06%) |
Jul 24, 2023 | 49.26 | 49.28 | 49.19 | 49.20 | 1,912,971 | +0.00(+0.00%) |
Jul 21, 2023 | 49.22 | 49.22 | 49.16 | 49.20 | 1,792,795 | +0.04(+0.08%) |
Jul 20, 2023 | 49.23 | 49.23 | 49.04 | 49.16 | 3,033,669 | -0.09(-0.18%) |
Jul 19, 2023 | 49.20 | 49.25 | 49.18 | 49.25 | 3,226,802 | +0.12(+0.24%) |
Jul 18, 2023 | 49.06 | 49.14 | 49.06 | 49.13 | 2,852,097 | +0.11(+0.22%) |
Jul 17, 2023 | 48.97 | 49.02 | 48.94 | 49.02 | 2,147,999 | +0.10(+0.20%) |
Jul 14, 2023 | 48.97 | 48.99 | 48.92 | 48.92 | 2,187,340 | -0.11(-0.22%) |
Jul 13, 2023 | 48.94 | 49.03 | 48.92 | 49.03 | 3,151,954 | +0.15(+0.30%) |
Jul 12, 2023 | 48.87 | 48.92 | 48.85 | 48.88 | 4,191,840 | +0.12(+0.24%) |
Jul 11, 2023 | 48.69 | 48.78 | 48.69 | 48.77 | 2,520,499 | +0.09(+0.18%) |
Jul 10, 2023 | 48.65 | 48.71 | 48.65 | 48.68 | 2,768,103 | -0.01(-0.02%) |
Jul 07, 2023 | 48.70 | 48.72 | 48.65 | 48.69 | 4,262,410 | +0.04(+0.08%) |
Jul 06, 2023 | 48.76 | 48.80 | 48.59 | 48.65 | 3,552,987 | -0.20(-0.42%) |
Jul 05, 2023 | 48.88 | 48.89 | 48.82 | 48.86 | 2,497,641 | -0.01(-0.02%) |