Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 48.31 | 48.31 | 48.29 | 48.30 | 2,920,413 | +0.02(+0.04%) |
Aug 30, 2023 | 48.28 | 48.29 | 48.27 | 48.28 | 2,657,902 | +0.01(+0.02%) |
Aug 29, 2023 | 48.24 | 48.27 | 48.23 | 48.27 | 2,768,043 | +0.04(+0.08%) |
Aug 28, 2023 | 48.22 | 48.23 | 48.21 | 48.23 | 3,095,325 | +0.01(+0.02%) |
Aug 25, 2023 | 48.22 | 48.23 | 48.21 | 48.22 | 2,703,349 | +0.01(+0.02%) |
Aug 24, 2023 | 48.21 | 48.22 | 48.20 | 48.21 | 2,725,529 | +0.00(+0.00%) |
Aug 23, 2023 | 48.19 | 48.22 | 48.18 | 48.21 | 2,851,342 | +0.04(+0.08%) |
Aug 22, 2023 | 48.18 | 48.19 | 48.17 | 48.17 | 2,577,018 | +0.01(+0.02%) |
Aug 21, 2023 | 48.18 | 48.19 | 48.17 | 48.17 | 5,709,068 | -0.01(-0.02%) |
Aug 18, 2023 | 48.17 | 48.18 | 48.16 | 48.17 | 3,840,035 | +0.02(+0.04%) |
Aug 17, 2023 | 48.15 | 48.17 | 48.15 | 48.16 | 5,126,136 | +0.01(+0.02%) |
Aug 16, 2023 | 48.16 | 48.17 | 48.15 | 48.15 | 2,878,235 | -0.01(-0.02%) |
Aug 15, 2023 | 48.15 | 48.17 | 48.15 | 48.16 | 6,430,605 | +0.01(+0.02%) |
Aug 14, 2023 | 48.14 | 48.15 | 48.14 | 48.15 | 2,417,681 | +0.00(+0.00%) |
Aug 11, 2023 | 48.15 | 48.16 | 48.14 | 48.15 | 2,241,813 | +0.01(+0.02%) |
Aug 10, 2023 | 48.17 | 48.17 | 48.13 | 48.14 | 6,093,463 | +0.00(+0.00%) |
Aug 09, 2023 | 48.14 | 48.16 | 48.14 | 48.14 | 3,088,533 | +0.00(+0.00%) |
Aug 08, 2023 | 48.14 | 48.15 | 48.13 | 48.14 | 6,367,757 | +0.01(+0.02%) |
Aug 07, 2023 | 48.13 | 48.14 | 48.12 | 48.13 | 3,452,109 | +0.01(+0.02%) |
Aug 04, 2023 | 48.10 | 48.12 | 48.09 | 48.12 | 4,334,149 | +0.03(+0.06%) |
Aug 03, 2023 | 48.09 | 48.11 | 48.08 | 48.09 | 5,843,368 | +0.01(+0.02%) |
Aug 02, 2023 | 48.06 | 48.09 | 48.06 | 48.08 | 3,263,518 | +0.02(+0.04%) |
Aug 01, 2023 | 48.06 | 48.08 | 48.06 | 48.06 | 3,796,129 | +0.01(+0.01%) |
Jul 31, 2023 | 48.05 | 48.06 | 48.05 | 48.05 | 2,472,493 | +0.02(+0.04%) |
Jul 28, 2023 | 48.02 | 48.03 | 48.02 | 48.03 | 2,565,417 | +0.02(+0.04%) |
Jul 27, 2023 | 48.02 | 48.03 | 48.02 | 48.02 | 3,756,554 | +0.00(+0.00%) |
Jul 26, 2023 | 48.00 | 48.02 | 48.00 | 48.02 | 2,524,892 | +0.02(+0.04%) |
Jul 25, 2023 | 47.99 | 48.00 | 47.98 | 48.00 | 2,669,449 | +0.01(+0.02%) |
Jul 24, 2023 | 47.99 | 48.00 | 47.98 | 47.99 | 2,459,760 | +0.02(+0.04%) |
Jul 21, 2023 | 47.97 | 47.98 | 47.96 | 47.97 | 2,801,442 | -0.01(-0.02%) |
Jul 20, 2023 | 47.97 | 47.99 | 47.97 | 47.98 | 3,008,284 | -0.01(-0.02%) |
Jul 19, 2023 | 47.98 | 47.99 | 47.97 | 47.99 | 3,175,528 | +0.02(+0.04%) |
Jul 18, 2023 | 47.96 | 47.99 | 47.95 | 47.97 | 2,730,697 | +0.02(+0.04%) |
Jul 17, 2023 | 47.96 | 47.97 | 47.95 | 47.95 | 3,351,126 | +0.00(+0.00%) |
Jul 14, 2023 | 47.95 | 47.97 | 47.94 | 47.95 | 3,151,425 | -0.01(-0.02%) |
Jul 13, 2023 | 47.93 | 47.96 | 47.93 | 47.96 | 3,048,023 | +0.04(+0.08%) |
Jul 12, 2023 | 47.90 | 47.93 | 47.89 | 47.92 | 4,009,110 | +0.04(+0.08%) |
Jul 11, 2023 | 47.88 | 47.88 | 47.87 | 47.88 | 3,546,001 | +0.02(+0.04%) |
Jul 10, 2023 | 47.84 | 47.86 | 47.83 | 47.86 | 3,594,750 | +0.03(+0.06%) |
Jul 07, 2023 | 47.83 | 47.84 | 47.82 | 47.83 | 2,903,309 | +0.02(+0.04%) |
Jul 06, 2023 | 47.81 | 47.82 | 47.79 | 47.81 | 5,301,475 | -0.01(-0.02%) |
Jul 05, 2023 | 47.81 | 47.83 | 47.81 | 47.82 | 6,238,285 | +0.02(+0.04%) |
Jul 03, 2023 | 47.80 | 47.81 | 47.79 | 47.80 | 2,430,269 | -0.00(-0.00%) |
Jun 30, 2023 | 47.80 | 47.80 | 47.80 | 47.80 | 4,892,628 | +0.01(+0.02%) |
Jun 29, 2023 | 47.80 | 47.81 | 47.80 | 47.80 | 4,122,926 | -0.01(-0.02%) |
Jun 28, 2023 | 47.80 | 47.80 | 47.80 | 47.80 | 4,388,837 | +0.01(+0.02%) |
Jun 27, 2023 | 47.81 | 47.81 | 47.80 | 47.80 | 3,299,629 | -0.01(-0.02%) |
Jun 26, 2023 | 47.80 | 47.80 | 47.80 | 47.80 | 3,147,638 | +0.02(+0.04%) |
Jun 23, 2023 | 47.79 | 47.81 | 47.78 | 47.79 | 12,205,335 | +0.01(+0.02%) |
Jun 22, 2023 | 47.77 | 47.79 | 47.77 | 47.78 | 4,272,126 | +0.01(+0.02%) |
Jun 21, 2023 | 47.77 | 47.77 | 47.76 | 47.77 | 4,323,090 | +0.01(+0.02%) |
Jun 20, 2023 | 47.75 | 47.77 | 47.75 | 47.76 | 3,840,268 | +0.01(+0.02%) |
Jun 16, 2023 | 47.74 | 47.75 | 47.73 | 47.75 | 4,369,585 | +0.01(+0.02%) |
Jun 15, 2023 | 47.72 | 47.75 | 47.72 | 47.74 | 4,098,476 | +0.03(+0.06%) |
Jun 14, 2023 | 47.72 | 47.74 | 47.70 | 47.71 | 4,018,999 | -0.01(-0.02%) |
Jun 13, 2023 | 47.75 | 47.75 | 47.72 | 47.72 | 3,806,126 | +0.00(+0.00%) |
Jun 12, 2023 | 47.73 | 47.74 | 47.71 | 47.72 | 3,690,638 | -0.01(-0.02%) |
Jun 09, 2023 | 47.73 | 47.74 | 47.72 | 47.73 | 3,524,723 | +0.00(+0.00%) |
Jun 08, 2023 | 47.73 | 47.74 | 47.72 | 47.73 | 3,558,682 | +0.02(+0.04%) |
Jun 07, 2023 | 47.71 | 47.72 | 47.69 | 47.71 | 5,465,655 | +0.00(+0.00%) |
Jun 06, 2023 | 47.72 | 47.73 | 47.70 | 47.71 | 6,540,180 | -0.01(-0.02%) |
Jun 05, 2023 | 47.70 | 47.73 | 47.69 | 47.72 | 5,271,360 | +0.01(+0.02%) |
Jun 02, 2023 | 47.73 | 47.74 | 47.70 | 47.71 | 8,193,855 | -0.01(-0.02%) |