Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 16, 2023 | 45.51 | 0 | +0.04(+0.09%) | |||
Oct 13, 2023 | 45.47 | 45.49 | 45.45 | 45.47 | 491,488 | +0.00(+0.00%) |
Oct 12, 2023 | 45.47 | 45.48 | 45.44 | 45.47 | 259,008 | +0.03(+0.07%) |
Oct 11, 2023 | 45.42 | 45.47 | 45.40 | 45.44 | 762,374 | +0.01(+0.02%) |
Oct 10, 2023 | 45.42 | 45.49 | 45.40 | 45.43 | 303,275 | +0.02(+0.04%) |
Oct 09, 2023 | 45.43 | 45.44 | 45.40 | 45.41 | 422,511 | +0.00(+0.00%) |
Oct 06, 2023 | 45.36 | 45.42 | 45.35 | 45.41 | 266,542 | +0.06(+0.13%) |
Oct 05, 2023 | 45.35 | 45.39 | 45.34 | 45.35 | 722,364 | +0.00(+0.00%) |
Oct 04, 2023 | 45.34 | 45.40 | 45.34 | 45.35 | 477,381 | +0.01(+0.02%) |
Oct 03, 2023 | 45.33 | 45.40 | 45.32 | 45.34 | 697,015 | +0.01(+0.02%) |
Oct 02, 2023 | 45.34 | 45.38 | 45.32 | 45.33 | 802,837 | -0.02(-0.04%) |
Sep 29, 2023 | 45.34 | 45.38 | 45.33 | 45.35 | 288,402 | +0.03(+0.07%) |
Sep 28, 2023 | 45.30 | 45.42 | 45.30 | 45.32 | 228,886 | +0.01(+0.02%) |
Sep 27, 2023 | 45.33 | 45.37 | 45.29 | 45.31 | 301,964 | +0.02(+0.04%) |
Sep 26, 2023 | 45.27 | 45.36 | 45.27 | 45.29 | 382,084 | +0.01(+0.02%) |
Sep 25, 2023 | 45.32 | 45.30 | 45.27 | 45.28 | 337,713 | +0.01(+0.02%) |
Sep 22, 2023 | 45.26 | 45.33 | 45.26 | 45.27 | 664,478 | +0.02(+0.04%) |
Sep 21, 2023 | 45.28 | 45.32 | 45.25 | 45.25 | 197,988 | -0.05(-0.11%) |
Sep 20, 2023 | 45.28 | 45.41 | 45.28 | 45.30 | 146,022 | +0.03(+0.07%) |
Sep 19, 2023 | 45.30 | 45.43 | 45.24 | 45.27 | 184,395 | +0.00(+0.00%) |
Sep 18, 2023 | 45.24 | 45.30 | 45.22 | 45.27 | 129,367 | +0.02(+0.04%) |
Sep 15, 2023 | 45.27 | 45.30 | 45.24 | 45.25 | 459,704 | +0.01(+0.02%) |
Sep 14, 2023 | 45.24 | 45.28 | 45.22 | 45.24 | 265,492 | +0.00(+0.00%) |
Sep 13, 2023 | 45.19 | 45.27 | 45.18 | 45.24 | 370,693 | +0.03(+0.07%) |
Sep 12, 2023 | 45.17 | 45.25 | 45.16 | 45.21 | 299,963 | +0.03(+0.07%) |
Sep 11, 2023 | 45.19 | 45.27 | 45.15 | 45.18 | 349,471 | +0.03(+0.07%) |
Sep 08, 2023 | 45.15 | 45.24 | 45.15 | 45.15 | 235,757 | -0.01(-0.02%) |
Sep 07, 2023 | 45.20 | 45.25 | 45.16 | 45.16 | 210,968 | -0.01(-0.02%) |
Sep 06, 2023 | 45.16 | 45.24 | 45.13 | 45.17 | 578,164 | +0.06(+0.13%) |
Sep 05, 2023 | 45.05 | 45.19 | 45.02 | 45.11 | 242,415 | +0.04(+0.09%) |
Sep 01, 2023 | 45.23 | 45.27 | 44.99 | 45.07 | 882,179 | -0.03(-0.07%) |
Aug 31, 2023 | 45.09 | 45.18 | 45.07 | 45.10 | 162,544 | +0.01(+0.02%) |
Aug 30, 2023 | 45.05 | 45.18 | 45.05 | 45.09 | 686,138 | +0.04(+0.09%) |
Aug 29, 2023 | 45.03 | 45.10 | 45.03 | 45.05 | 497,349 | +0.00(+0.00%) |
Aug 28, 2023 | 45.06 | 45.28 | 45.03 | 45.05 | 192,069 | +0.02(+0.04%) |
Aug 25, 2023 | 45.28 | 45.28 | 45.01 | 45.03 | 211,156 | +0.02(+0.04%) |
Aug 24, 2023 | 45.03 | 45.06 | 44.99 | 45.01 | 1,044,154 | -0.76(-1.66%) |
Aug 23, 2023 | 45.17 | 45.80 | 45.15 | 45.77 | 249,651 | +0.62(+1.37%) |
Aug 22, 2023 | 45.26 | 45.50 | 45.13 | 45.15 | 125,975 | -0.05(-0.11%) |
Aug 21, 2023 | 45.06 | 45.31 | 45.05 | 45.20 | 279,649 | +0.00(+0.00%) |
Aug 18, 2023 | 45.00 | 45.32 | 45.00 | 45.20 | 164,402 | +0.10(+0.22%) |
Aug 17, 2023 | 45.05 | 45.26 | 45.03 | 45.10 | 128,657 | +0.07(+0.16%) |
Aug 16, 2023 | 45.10 | 45.20 | 44.97 | 45.03 | 225,331 | -0.03(-0.07%) |
Aug 15, 2023 | 45.12 | 45.20 | 44.99 | 45.06 | 324,903 | -0.20(-0.44%) |
Aug 14, 2023 | 44.95 | 45.40 | 44.95 | 45.26 | 278,203 | +0.08(+0.18%) |
Aug 11, 2023 | 45.11 | 45.39 | 45.11 | 45.18 | 199,999 | -0.04(-0.09%) |
Aug 10, 2023 | 45.44 | 45.63 | 44.60 | 45.22 | 545,015 | -0.56(-1.22%) |
Aug 09, 2023 | 46.07 | 46.07 | 45.44 | 45.78 | 632,134 | -0.22(-0.48%) |
Aug 08, 2023 | 46.05 | 46.35 | 45.96 | 46.00 | 362,330 | -0.15(-0.33%) |
Aug 07, 2023 | 45.99 | 46.90 | 45.96 | 46.15 | 549,204 | +0.10(+0.22%) |
Aug 04, 2023 | 46.15 | 46.59 | 45.98 | 46.05 | 193,759 | -0.24(-0.52%) |
Aug 03, 2023 | 46.37 | 46.77 | 46.05 | 46.29 | 463,907 | -0.08(-0.17%) |
Aug 02, 2023 | 46.17 | 46.49 | 46.11 | 46.37 | 600,716 | -0.39(-0.83%) |
Aug 01, 2023 | 45.96 | 46.79 | 45.96 | 46.76 | 143,588 | +0.69(+1.50%) |
Jul 31, 2023 | 46.06 | 46.41 | 45.96 | 46.07 | 487,575 | +0.00(+0.00%) |
Jul 28, 2023 | 47.19 | 47.50 | 46.00 | 46.07 | 265,944 | -1.05(-2.23%) |
Jul 27, 2023 | 47.38 | 47.85 | 47.03 | 47.12 | 579,706 | -0.38(-0.80%) |
Jul 26, 2023 | 47.10 | 47.98 | 47.05 | 47.50 | 196,906 | +0.18(+0.38%) |
Jul 25, 2023 | 46.51 | 47.49 | 46.38 | 47.32 | 303,996 | +0.56(+1.20%) |
Jul 24, 2023 | 46.43 | 46.96 | 45.70 | 46.76 | 262,748 | +0.17(+0.36%) |
Jul 21, 2023 | 46.72 | 46.92 | 45.94 | 46.59 | 872,350 | -0.01(-0.02%) |
Jul 20, 2023 | 45.60 | 46.63 | 45.45 | 46.60 | 1,471,649 | +4.66(+11.11%) |
Jul 19, 2023 | 42.62 | 42.80 | 41.38 | 41.94 | 131,838 | -0.68(-1.60%) |
Jul 18, 2023 | 41.86 | 42.65 | 41.63 | 42.62 | 164,230 | +0.87(+2.08%) |
Jul 17, 2023 | 41.32 | 42.32 | 41.32 | 41.75 | 85,061 | +0.43(+1.04%) |
Jul 14, 2023 | 40.89 | 41.35 | 40.46 | 41.32 | 78,679 | +0.35(+0.85%) |
Jul 13, 2023 | 41.38 | 41.44 | 40.62 | 40.97 | 75,435 | -0.40(-0.97%) |
Jul 12, 2023 | 41.45 | 41.49 | 41.12 | 41.37 | 87,877 | +0.34(+0.83%) |
Jul 11, 2023 | 41.00 | 41.12 | 40.66 | 41.03 | 156,999 | +0.23(+0.56%) |
Jul 10, 2023 | 39.00 | 40.93 | 38.85 | 40.80 | 138,472 | +1.96(+5.05%) |
Jul 07, 2023 | 37.99 | 39.09 | 37.94 | 38.84 | 98,498 | +1.17(+3.11%) |
Jul 06, 2023 | 38.18 | 38.31 | 37.45 | 37.67 | 62,778 | -0.70(-1.82%) |
Jul 05, 2023 | 37.80 | 38.56 | 37.33 | 38.37 | 139,773 | +0.25(+0.66%) |
Jul 03, 2023 | 37.79 | 38.16 | 37.75 | 38.12 | 33,010 | +0.33(+0.87%) |
Jun 30, 2023 | 37.90 | 38.16 | 37.69 | 37.79 | 107,983 | +0.13(+0.35%) |
Jun 29, 2023 | 36.78 | 38.13 | 36.43 | 37.66 | 80,350 | +0.83(+2.25%) |
Jun 28, 2023 | 35.88 | 36.83 | 35.66 | 36.83 | 64,591 | +0.97(+2.70%) |
Jun 27, 2023 | 35.92 | 36.46 | 35.72 | 35.86 | 63,950 | +0.12(+0.34%) |
Jun 26, 2023 | 35.97 | 36.65 | 35.70 | 35.74 | 51,331 | -0.33(-0.91%) |
Jun 23, 2023 | 36.35 | 36.85 | 35.84 | 36.07 | 260,504 | -0.66(-1.80%) |
Jun 22, 2023 | 36.79 | 36.82 | 36.16 | 36.73 | 73,184 | -0.05(-0.14%) |
Jun 21, 2023 | 36.33 | 37.04 | 36.33 | 36.78 | 45,899 | +0.28(+0.77%) |
Jun 20, 2023 | 36.65 | 36.67 | 35.86 | 36.50 | 77,666 | -0.29(-0.79%) |
Jun 16, 2023 | 37.17 | 37.30 | 36.27 | 36.79 | 93,807 | -0.09(-0.24%) |
Jun 15, 2023 | 36.37 | 36.96 | 35.99 | 36.88 | 56,715 | +0.33(+0.90%) |
Jun 14, 2023 | 37.17 | 37.17 | 36.32 | 36.55 | 57,709 | -0.48(-1.30%) |
Jun 13, 2023 | 36.89 | 37.45 | 36.73 | 37.03 | 72,664 | +0.18(+0.49%) |
Jun 12, 2023 | 37.09 | 37.21 | 36.84 | 36.85 | 41,999 | -0.10(-0.27%) |
Jun 09, 2023 | 36.63 | 37.03 | 36.42 | 36.95 | 42,541 | +0.13(+0.35%) |
Jun 08, 2023 | 36.92 | 36.92 | 36.22 | 36.82 | 73,999 | +0.07(+0.19%) |
Jun 07, 2023 | 35.00 | 36.91 | 35.00 | 36.75 | 88,739 | +1.89(+5.42%) |
Jun 06, 2023 | 33.14 | 34.86 | 33.14 | 34.86 | 124,705 | +1.70(+5.13%) |
Jun 05, 2023 | 34.06 | 34.27 | 33.06 | 33.16 | 118,136 | -1.11(-3.24%) |
Jun 02, 2023 | 33.58 | 34.68 | 33.42 | 34.27 | 99,446 | +1.09(+3.29%) |