Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 47.01 | 47.01 | 46.91 | 46.97 | 2,590 | +0.01(+0.01%) |
Sep 28, 2023 | 46.92 | 47.04 | 46.86 | 46.97 | 929 | +0.15(+0.32%) |
Sep 27, 2023 | 47.03 | 47.06 | 46.75 | 46.82 | 3,858 | -0.03(-0.07%) |
Sep 26, 2023 | 46.93 | 46.99 | 46.73 | 46.85 | 4,537 | -0.12(-0.25%) |
Sep 25, 2023 | 46.98 | 47.05 | 46.88 | 46.97 | 922 | +0.01(+0.03%) |
Sep 22, 2023 | 45.97 | 46.97 | 45.97 | 46.96 | 1,922 | -0.03(-0.07%) |
Sep 21, 2023 | 47.15 | 47.15 | 46.99 | 46.99 | 629 | -0.17(-0.36%) |
Sep 20, 2023 | 47.30 | 47.41 | 47.16 | 47.16 | 607 | -0.03(-0.07%) |
Sep 19, 2023 | 47.30 | 47.30 | 47.14 | 47.20 | 1,143 | -0.06(-0.12%) |
Sep 18, 2023 | 47.10 | 47.25 | 47.10 | 47.25 | 673 | -0.09(-0.19%) |
Sep 15, 2023 | 47.34 | 47.34 | 47.34 | 47.34 | 289 | -0.07(-0.14%) |
Sep 14, 2023 | 47.03 | 47.41 | 47.03 | 47.41 | 1,086 | +0.22(+0.47%) |
Sep 13, 2023 | 47.24 | 47.28 | 47.19 | 47.19 | 593 | -0.07(-0.15%) |
Sep 12, 2023 | 47.26 | 47.26 | 47.26 | 47.26 | 143 | +0.03(+0.06%) |
Sep 11, 2023 | 47.01 | 47.29 | 47.01 | 47.23 | 461 | +0.05(+0.11%) |
Sep 08, 2023 | 47.13 | 47.20 | 47.13 | 47.18 | 1,208 | -0.03(-0.06%) |
Sep 07, 2023 | 47.22 | 47.28 | 47.21 | 47.21 | 910 | -0.02(-0.04%) |
Sep 06, 2023 | 47.29 | 47.29 | 47.23 | 47.23 | 434 | +0.06(+0.12%) |
Sep 05, 2023 | 47.30 | 47.35 | 47.17 | 47.17 | 11,382 | -0.26(-0.56%) |
Sep 01, 2023 | 47.44 | 47.44 | 47.44 | 47.44 | 177 | +0.14(+0.29%) |
Aug 31, 2023 | 47.48 | 47.50 | 47.30 | 47.30 | 944 | -0.01(-0.02%) |
Aug 30, 2023 | 47.31 | 47.31 | 47.31 | 47.31 | 342 | -0.07(-0.15%) |
Aug 29, 2023 | 47.20 | 47.38 | 47.20 | 47.38 | 2,631 | +0.16(+0.33%) |
Aug 28, 2023 | 46.68 | 47.34 | 46.68 | 47.22 | 1,412 | +0.11(+0.23%) |
Aug 25, 2023 | 47.06 | 47.11 | 47.06 | 47.11 | 448 | +0.05(+0.10%) |
Aug 24, 2023 | 47.12 | 47.12 | 47.04 | 47.07 | 326 | -0.12(-0.26%) |
Aug 23, 2023 | 47.10 | 47.20 | 47.10 | 47.19 | 1,696 | +0.19(+0.41%) |
Aug 22, 2023 | 47.08 | 47.08 | 46.96 | 46.99 | 506 | -0.04(-0.09%) |
Aug 21, 2023 | 47.01 | 47.07 | 47.01 | 47.04 | 1,178 | -0.01(-0.02%) |
Aug 18, 2023 | 47.04 | 47.13 | 47.04 | 47.05 | 1,584 | +0.02(+0.04%) |
Aug 17, 2023 | 47.10 | 47.15 | 47.03 | 47.03 | 330 | -0.03(-0.06%) |
Aug 16, 2023 | 47.24 | 47.24 | 47.06 | 47.06 | 452 | -0.16(-0.35%) |
Aug 15, 2023 | 47.42 | 47.42 | 47.21 | 47.22 | 1,257 | -0.17(-0.36%) |
Aug 14, 2023 | 47.39 | 47.39 | 47.39 | 47.39 | 160 | -0.06(-0.12%) |
Aug 11, 2023 | 47.27 | 47.64 | 47.27 | 47.45 | 613 | -0.03(-0.07%) |
Aug 10, 2023 | 47.54 | 47.56 | 47.48 | 47.48 | 723 | +0.02(+0.04%) |
Aug 09, 2023 | 47.45 | 47.46 | 47.39 | 47.46 | 1,259 | -0.03(-0.06%) |
Aug 08, 2023 | 47.50 | 47.51 | 47.42 | 47.49 | 747 | -0.10(-0.20%) |
Aug 07, 2023 | 47.54 | 47.59 | 47.52 | 47.59 | 2,853 | +0.04(+0.08%) |
Aug 04, 2023 | 47.69 | 47.70 | 47.52 | 47.55 | 1,683 | -0.04(-0.08%) |
Aug 03, 2023 | 47.57 | 47.63 | 47.57 | 47.59 | 1,238 | +0.04(+0.08%) |
Aug 02, 2023 | 47.57 | 47.67 | 47.45 | 47.55 | 5,120 | -0.21(-0.43%) |
Aug 01, 2023 | 47.72 | 47.77 | 47.64 | 47.76 | 4,600 | -0.14(-0.30%) |
Jul 31, 2023 | 47.91 | 47.96 | 47.90 | 47.90 | 584 | +0.10(+0.21%) |
Jul 28, 2023 | 47.76 | 47.81 | 47.63 | 47.80 | 2,235 | +0.17(+0.35%) |
Jul 27, 2023 | 47.63 | 47.63 | 47.63 | 47.63 | 85 | -0.03(-0.07%) |
Jul 26, 2023 | 47.67 | 47.67 | 47.67 | 47.67 | 183 | -0.00(-0.01%) |
Jul 25, 2023 | 47.80 | 47.80 | 47.67 | 47.67 | 1,761 | +0.05(+0.10%) |
Jul 24, 2023 | 47.62 | 47.70 | 47.54 | 47.62 | 2,277 | +0.19(+0.41%) |
Jul 21, 2023 | 47.51 | 47.58 | 47.43 | 47.43 | 5,208 | -0.09(-0.18%) |
Jul 20, 2023 | 47.48 | 47.58 | 47.40 | 47.51 | 4,664 | -0.11(-0.23%) |
Jul 19, 2023 | 47.58 | 47.67 | 47.54 | 47.62 | 3,159 | +0.04(+0.09%) |
Jul 18, 2023 | 47.58 | 47.58 | 47.58 | 47.58 | 80 | +0.10(+0.22%) |
Jul 17, 2023 | 47.53 | 47.53 | 47.48 | 47.48 | 314 | +0.05(+0.11%) |
Jul 14, 2023 | 47.46 | 47.46 | 47.39 | 47.42 | 1,154 | -0.13(-0.28%) |
Jul 13, 2023 | 47.48 | 47.56 | 47.48 | 47.56 | 3,405 | +0.14(+0.29%) |
Jul 12, 2023 | 47.34 | 47.42 | 47.34 | 47.42 | 1,897 | +0.18(+0.38%) |
Jul 11, 2023 | 47.24 | 47.24 | 47.24 | 47.24 | 211 | +0.15(+0.31%) |
Jul 10, 2023 | 47.09 | 47.09 | 47.09 | 47.09 | 175 | +0.07(+0.15%) |
Jul 07, 2023 | 47.09 | 47.09 | 47.02 | 47.02 | 2,816 | +0.10(+0.21%) |
Jul 06, 2023 | 46.90 | 46.94 | 46.90 | 46.92 | 2,795 | -0.25(-0.53%) |
Jul 05, 2023 | 47.18 | 47.26 | 47.11 | 47.17 | 3,451 | -0.13(-0.28%) |