Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 47.34 | 47.35 | 47.33 | 47.34 | 696,772 | -0.01(-0.02%) |
Oct 30, 2023 | 47.34 | 47.35 | 47.34 | 47.35 | 446,529 | +0.00(+0.00%) |
Oct 27, 2023 | 47.34 | 47.35 | 47.33 | 47.35 | 404,928 | +0.03(+0.06%) |
Oct 26, 2023 | 47.30 | 47.33 | 47.30 | 47.32 | 540,087 | +0.03(+0.06%) |
Oct 25, 2023 | 47.32 | 47.32 | 47.29 | 47.29 | 424,184 | -0.02(-0.04%) |
Oct 24, 2023 | 47.30 | 47.32 | 47.29 | 47.31 | 694,514 | +0.02(+0.04%) |
Oct 23, 2023 | 47.27 | 47.30 | 47.27 | 47.29 | 409,830 | +0.02(+0.05%) |
Oct 20, 2023 | 47.26 | 47.27 | 47.25 | 47.26 | 539,461 | +0.01(+0.02%) |
Oct 19, 2023 | 47.23 | 47.26 | 47.22 | 47.25 | 782,306 | +0.04(+0.08%) |
Oct 18, 2023 | 47.24 | 47.24 | 47.22 | 47.22 | 410,351 | -0.02(-0.04%) |
Oct 17, 2023 | 47.23 | 47.25 | 47.23 | 47.23 | 316,379 | -0.01(-0.02%) |
Oct 16, 2023 | 47.26 | 47.26 | 47.24 | 47.24 | 294,536 | +0.00(+0.00%) |
Oct 13, 2023 | 47.24 | 47.25 | 47.23 | 47.24 | 911,383 | +0.01(+0.02%) |
Oct 12, 2023 | 47.23 | 47.24 | 47.23 | 47.23 | 300,798 | +0.01(+0.02%) |
Oct 11, 2023 | 47.23 | 47.24 | 47.23 | 47.23 | 381,981 | -0.01(-0.02%) |
Oct 10, 2023 | 47.23 | 47.24 | 47.23 | 47.23 | 272,583 | +0.02(+0.04%) |
Oct 09, 2023 | 47.19 | 47.22 | 47.19 | 47.22 | 352,920 | +0.04(+0.08%) |
Oct 06, 2023 | 47.17 | 47.19 | 47.17 | 47.18 | 294,523 | -0.01(-0.02%) |
Oct 05, 2023 | 47.18 | 47.19 | 47.17 | 47.19 | 653,178 | +0.03(+0.06%) |
Oct 04, 2023 | 47.16 | 47.18 | 47.14 | 47.16 | 871,632 | +0.01(+0.02%) |
Oct 03, 2023 | 47.17 | 47.17 | 47.14 | 47.15 | 428,273 | +0.00(+0.00%) |
Oct 02, 2023 | 47.15 | 47.16 | 47.15 | 47.15 | 337,552 | +0.00(+0.00%) |
Sep 29, 2023 | 47.16 | 47.16 | 47.15 | 47.15 | 520,477 | +0.00(+0.00%) |
Sep 28, 2023 | 47.13 | 47.15 | 47.13 | 47.15 | 272,016 | +0.03(+0.06%) |
Sep 27, 2023 | 47.13 | 47.15 | 47.12 | 47.12 | 422,868 | -0.01(-0.02%) |
Sep 26, 2023 | 47.13 | 47.14 | 47.12 | 47.13 | 420,848 | +0.01(+0.02%) |
Sep 25, 2023 | 47.12 | 47.13 | 47.12 | 47.12 | 331,386 | +0.01(+0.02%) |
Sep 22, 2023 | 47.10 | 47.12 | 47.09 | 47.11 | 377,098 | +0.02(+0.04%) |
Sep 21, 2023 | 47.09 | 47.10 | 47.08 | 47.09 | 349,960 | +0.01(+0.02%) |
Sep 20, 2023 | 47.11 | 47.11 | 47.08 | 47.08 | 342,632 | -0.01(-0.02%) |
Sep 19, 2023 | 47.09 | 47.10 | 47.08 | 47.09 | 185,219 | +0.01(+0.02%) |
Sep 18, 2023 | 47.09 | 47.09 | 47.08 | 47.08 | 257,589 | -0.00(-0.01%) |
Sep 15, 2023 | 47.07 | 47.09 | 47.07 | 47.09 | 382,630 | +0.02(+0.04%) |
Sep 14, 2023 | 47.07 | 47.09 | 47.07 | 47.07 | 617,551 | +0.00(+0.00%) |
Sep 13, 2023 | 47.06 | 47.08 | 47.06 | 47.07 | 295,234 | +0.01(+0.02%) |
Sep 12, 2023 | 47.06 | 47.07 | 47.06 | 47.06 | 269,030 | -0.01(-0.02%) |
Sep 11, 2023 | 47.06 | 47.07 | 47.05 | 47.07 | 860,501 | +0.01(+0.02%) |
Sep 08, 2023 | 47.05 | 47.06 | 47.04 | 47.06 | 247,005 | +0.03(+0.06%) |
Sep 07, 2023 | 47.00 | 47.04 | 47.00 | 47.03 | 406,363 | +0.03(+0.06%) |
Sep 06, 2023 | 47.03 | 47.03 | 46.99 | 47.00 | 266,050 | -0.01(-0.02%) |
Sep 05, 2023 | 47.01 | 47.03 | 47.01 | 47.01 | 365,876 | -0.01(-0.02%) |
Sep 01, 2023 | 47.03 | 47.04 | 47.02 | 47.02 | 333,412 | +0.00(+0.00%) |
Aug 31, 2023 | 46.98 | 47.02 | 46.98 | 47.02 | 346,627 | +0.04(+0.08%) |
Aug 30, 2023 | 46.99 | 46.99 | 46.98 | 46.98 | 197,753 | +0.02(+0.04%) |
Aug 29, 2023 | 46.94 | 46.97 | 46.94 | 46.96 | 268,892 | +0.04(+0.08%) |
Aug 28, 2023 | 46.94 | 46.94 | 46.93 | 46.93 | 342,413 | +0.00(+0.00%) |
Aug 25, 2023 | 46.95 | 46.95 | 46.93 | 46.93 | 206,566 | -0.02(-0.04%) |
Aug 24, 2023 | 46.91 | 46.95 | 46.91 | 46.95 | 424,356 | +0.04(+0.08%) |
Aug 23, 2023 | 46.92 | 46.92 | 46.90 | 46.91 | 219,219 | +0.02(+0.04%) |
Aug 22, 2023 | 46.90 | 46.91 | 46.89 | 46.89 | 267,383 | +0.00(+0.00%) |
Aug 21, 2023 | 46.89 | 46.90 | 46.88 | 46.89 | 183,924 | +0.00(+0.01%) |
Aug 18, 2023 | 46.89 | 46.90 | 46.88 | 46.89 | 212,305 | +0.01(+0.02%) |
Aug 17, 2023 | 46.87 | 46.88 | 46.86 | 46.88 | 234,584 | +0.02(+0.04%) |
Aug 16, 2023 | 46.88 | 46.88 | 46.86 | 46.86 | 201,375 | +0.00(+0.00%) |
Aug 15, 2023 | 46.88 | 46.88 | 46.86 | 46.86 | 356,265 | +0.00(+0.00%) |
Aug 14, 2023 | 46.85 | 46.86 | 46.84 | 46.86 | 268,346 | -0.01(-0.02%) |
Aug 11, 2023 | 46.85 | 46.87 | 46.85 | 46.87 | 127,186 | +0.01(+0.02%) |
Aug 10, 2023 | 46.87 | 46.89 | 46.86 | 46.86 | 252,197 | +0.01(+0.02%) |
Aug 09, 2023 | 46.85 | 46.87 | 46.85 | 46.85 | 254,444 | +0.01(+0.02%) |
Aug 08, 2023 | 46.84 | 46.86 | 46.84 | 46.84 | 349,251 | +0.00(+0.00%) |
Aug 07, 2023 | 46.83 | 46.84 | 46.83 | 46.84 | 210,308 | +0.02(+0.04%) |
Aug 04, 2023 | 46.78 | 46.82 | 46.78 | 46.82 | 250,654 | +0.04(+0.08%) |
Aug 03, 2023 | 46.78 | 46.80 | 46.78 | 46.78 | 477,141 | +0.00(+0.00%) |
Aug 02, 2023 | 46.79 | 46.80 | 46.77 | 46.78 | 451,112 | -0.01(-0.02%) |