Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 48.46 | 48.48 | 48.44 | 48.44 | 5,358,022 | -0.02(-0.04%) |
Sep 28, 2023 | 48.44 | 48.46 | 48.44 | 48.46 | 3,610,043 | +0.03(+0.06%) |
Sep 27, 2023 | 48.44 | 48.46 | 48.43 | 48.43 | 2,954,843 | +0.00(+0.00%) |
Sep 26, 2023 | 48.43 | 48.45 | 48.43 | 48.43 | 3,791,069 | +0.00(+0.00%) |
Sep 25, 2023 | 48.43 | 48.44 | 48.42 | 48.43 | 3,443,076 | +0.00(+0.00%) |
Sep 22, 2023 | 48.42 | 48.44 | 48.41 | 48.43 | 6,162,469 | +0.02(+0.04%) |
Sep 21, 2023 | 48.39 | 48.43 | 48.38 | 48.41 | 9,579,578 | +0.03(+0.06%) |
Sep 20, 2023 | 48.39 | 48.40 | 48.38 | 48.38 | 3,410,798 | -0.01(-0.02%) |
Sep 19, 2023 | 48.39 | 48.40 | 48.38 | 48.39 | 2,171,605 | +0.02(+0.04%) |
Sep 18, 2023 | 48.37 | 48.39 | 48.36 | 48.37 | 3,050,453 | +0.00(+0.00%) |
Sep 15, 2023 | 48.37 | 48.38 | 48.36 | 48.37 | 2,028,016 | +0.00(+0.00%) |
Sep 14, 2023 | 48.36 | 48.37 | 48.36 | 48.37 | 2,864,305 | +0.01(+0.02%) |
Sep 13, 2023 | 48.35 | 48.36 | 48.35 | 48.36 | 2,687,547 | +0.02(+0.04%) |
Sep 12, 2023 | 48.35 | 48.36 | 48.34 | 48.35 | 3,768,360 | +0.02(+0.04%) |
Sep 11, 2023 | 48.35 | 48.36 | 48.33 | 48.33 | 4,721,693 | -0.01(-0.02%) |
Sep 08, 2023 | 48.33 | 48.35 | 48.33 | 48.34 | 3,381,754 | +0.00(+0.00%) |
Sep 07, 2023 | 48.32 | 48.34 | 48.31 | 48.34 | 3,914,277 | +0.03(+0.06%) |
Sep 06, 2023 | 48.32 | 48.32 | 48.30 | 48.31 | 3,922,663 | +0.02(+0.04%) |
Sep 05, 2023 | 48.30 | 48.31 | 48.29 | 48.29 | 3,352,351 | -0.02(-0.04%) |
Sep 01, 2023 | 48.31 | 48.33 | 48.29 | 48.31 | 3,274,185 | +0.01(+0.02%) |
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%) |