Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 46.51 | 46.55 | 46.48 | 46.52 | 300,415 | +0.00(+0.00%) |
Sep 28, 2023 | 46.48 | 46.53 | 46.48 | 46.52 | 339,621 | +0.02(+0.04%) |
Sep 27, 2023 | 46.47 | 46.50 | 46.47 | 46.50 | 207,221 | +0.00(+0.00%) |
Sep 26, 2023 | 46.51 | 46.51 | 46.47 | 46.50 | 460,075 | +0.01(+0.02%) |
Sep 25, 2023 | 46.47 | 46.50 | 46.49 | 46.49 | 261,498 | +0.02(+0.04%) |
Sep 22, 2023 | 46.45 | 46.47 | 46.43 | 46.47 | 495,028 | +0.03(+0.06%) |
Sep 21, 2023 | 46.43 | 46.46 | 46.43 | 46.44 | 461,473 | -0.01(-0.02%) |
Sep 20, 2023 | 46.46 | 46.46 | 46.44 | 46.45 | 228,381 | -0.01(-0.02%) |
Sep 19, 2023 | 46.47 | 46.47 | 46.45 | 46.46 | 577,980 | -0.01(-0.02%) |
Sep 18, 2023 | 46.44 | 46.47 | 46.44 | 46.47 | 242,871 | +0.02(+0.04%) |
Sep 15, 2023 | 46.44 | 46.49 | 46.44 | 46.45 | 380,594 | -0.01(-0.02%) |
Sep 14, 2023 | 46.42 | 46.46 | 46.42 | 46.46 | 214,679 | +0.03(+0.06%) |
Sep 13, 2023 | 46.42 | 46.47 | 46.42 | 46.43 | 748,231 | -0.01(-0.02%) |
Sep 12, 2023 | 46.45 | 46.47 | 46.42 | 46.44 | 888,530 | -0.03(-0.06%) |
Sep 11, 2023 | 46.42 | 46.47 | 46.42 | 46.47 | 262,004 | +0.03(+0.06%) |
Sep 08, 2023 | 46.45 | 46.45 | 46.41 | 46.44 | 219,685 | +0.02(+0.04%) |
Sep 07, 2023 | 46.41 | 46.43 | 46.40 | 46.42 | 224,247 | -0.01(-0.02%) |
Sep 06, 2023 | 46.45 | 46.45 | 46.40 | 46.43 | 316,673 | -0.01(-0.02%) |
Sep 05, 2023 | 46.38 | 46.44 | 46.38 | 46.44 | 511,650 | +0.06(+0.13%) |
Sep 01, 2023 | 46.42 | 46.42 | 46.37 | 46.38 | 474,468 | -0.01(-0.02%) |
Aug 31, 2023 | 46.40 | 46.40 | 46.37 | 46.39 | 277,998 | +0.00(+0.00%) |
Aug 30, 2023 | 46.39 | 46.40 | 46.37 | 46.39 | 512,260 | +0.02(+0.04%) |
Aug 29, 2023 | 46.33 | 46.37 | 46.32 | 46.37 | 884,592 | +0.04(+0.08%) |
Aug 28, 2023 | 46.31 | 46.33 | 46.30 | 46.33 | 209,476 | +0.03(+0.06%) |
Aug 25, 2023 | 46.30 | 46.31 | 46.28 | 46.30 | 280,112 | -0.02(-0.04%) |
Aug 24, 2023 | 46.30 | 46.32 | 46.30 | 46.32 | 173,417 | -0.01(-0.02%) |
Aug 23, 2023 | 46.29 | 46.33 | 46.28 | 46.33 | 527,280 | +0.04(+0.08%) |
Aug 22, 2023 | 46.26 | 46.29 | 46.25 | 46.29 | 450,440 | +0.02(+0.04%) |
Aug 21, 2023 | 46.27 | 46.29 | 46.27 | 46.27 | 358,596 | -0.02(-0.04%) |
Aug 18, 2023 | 46.24 | 46.29 | 46.24 | 46.29 | 340,765 | +0.04(+0.08%) |
Aug 17, 2023 | 46.26 | 46.26 | 46.23 | 46.25 | 423,080 | +0.01(+0.02%) |
Aug 16, 2023 | 46.28 | 46.28 | 46.24 | 46.24 | 533,847 | -0.01(-0.02%) |
Aug 15, 2023 | 46.24 | 46.27 | 46.24 | 46.25 | 311,989 | -0.01(-0.02%) |
Aug 14, 2023 | 46.25 | 46.26 | 46.24 | 46.26 | 528,839 | +0.00(+0.00%) |
Aug 11, 2023 | 46.26 | 46.27 | 46.24 | 46.26 | 273,908 | -0.01(-0.02%) |
Aug 10, 2023 | 46.26 | 46.31 | 46.26 | 46.27 | 205,374 | +0.01(+0.02%) |
Aug 09, 2023 | 46.28 | 46.29 | 46.26 | 46.26 | 424,035 | +0.00(+0.00%) |
Aug 08, 2023 | 46.26 | 46.28 | 46.24 | 46.26 | 693,396 | +0.01(+0.02%) |
Aug 07, 2023 | 46.24 | 46.26 | 46.24 | 46.25 | 462,041 | +0.01(+0.02%) |
Aug 04, 2023 | 46.24 | 46.24 | 46.23 | 46.24 | 341,220 | +0.01(+0.02%) |
Aug 03, 2023 | 46.19 | 46.24 | 46.19 | 46.24 | 354,178 | +0.04(+0.08%) |
Aug 02, 2023 | 46.21 | 46.23 | 46.17 | 46.20 | 644,161 | +0.01(+0.02%) |
Aug 01, 2023 | 46.21 | 46.21 | 46.18 | 46.19 | 850,546 | +0.01(+0.02%) |
Jul 31, 2023 | 46.15 | 46.19 | 46.12 | 46.18 | 360,324 | +0.04(+0.08%) |
Jul 28, 2023 | 46.12 | 46.16 | 46.12 | 46.14 | 385,515 | +0.01(+0.02%) |
Jul 27, 2023 | 46.17 | 46.17 | 46.11 | 46.13 | 656,543 | -0.03(-0.06%) |
Jul 26, 2023 | 46.10 | 46.16 | 46.09 | 46.16 | 446,741 | +0.08(+0.17%) |
Jul 25, 2023 | 46.08 | 46.11 | 46.08 | 46.08 | 624,044 | -0.01(-0.02%) |
Jul 24, 2023 | 46.10 | 46.12 | 46.08 | 46.09 | 721,899 | -0.02(-0.04%) |
Jul 21, 2023 | 46.06 | 46.11 | 46.06 | 46.11 | 500,669 | +0.04(+0.08%) |
Jul 20, 2023 | 46.05 | 46.09 | 46.05 | 46.07 | 440,891 | -0.01(-0.02%) |
Jul 19, 2023 | 46.04 | 46.08 | 46.04 | 46.08 | 512,932 | +0.02(+0.04%) |
Jul 18, 2023 | 46.06 | 46.09 | 46.05 | 46.06 | 743,264 | +0.01(+0.02%) |
Jul 17, 2023 | 46.03 | 46.06 | 46.03 | 46.05 | 437,748 | +0.01(+0.02%) |
Jul 14, 2023 | 46.08 | 46.08 | 46.04 | 46.04 | 667,074 | -0.02(-0.04%) |
Jul 13, 2023 | 46.01 | 46.08 | 46.01 | 46.06 | 418,429 | +0.05(+0.10%) |
Jul 12, 2023 | 46.01 | 46.04 | 45.99 | 46.01 | 684,682 | +0.00(+0.00%) |
Jul 11, 2023 | 45.99 | 46.01 | 45.97 | 46.01 | 455,158 | +0.04(+0.08%) |
Jul 10, 2023 | 45.97 | 45.97 | 45.94 | 45.97 | 594,164 | +0.04(+0.08%) |
Jul 07, 2023 | 45.90 | 45.96 | 45.90 | 45.94 | 408,961 | +0.02(+0.04%) |
Jul 06, 2023 | 45.90 | 45.94 | 45.89 | 45.92 | 920,391 | -0.03(-0.06%) |
Jul 05, 2023 | 45.90 | 45.95 | 45.90 | 45.95 | 273,691 | +0.03(+0.06%) |