Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 06, 2023 | 0 | +0.00(+0.00%) | ||||
Sep 05, 2023 | 46.84 | 46.84 | 46.84 | 46.84 | 115 | -0.08(-0.17%) |
Sep 01, 2023 | 46.92 | 46.92 | 46.92 | 46.92 | 100 | -0.06(-0.13%) |
Aug 31, 2023 | 46.97 | 46.99 | 46.97 | 46.99 | 16,060 | +0.05(+0.10%) |
Aug 30, 2023 | 46.94 | 46.94 | 46.94 | 46.94 | 12 | +0.01(+0.03%) |
Aug 29, 2023 | 46.88 | 46.93 | 46.88 | 46.93 | 1,462 | +0.15(+0.32%) |
Aug 28, 2023 | 46.73 | 46.79 | 46.73 | 46.78 | 10,875 | +0.06(+0.13%) |
Aug 25, 2023 | 46.70 | 46.73 | 46.67 | 46.72 | 6,682 | -0.04(-0.10%) |
Aug 24, 2023 | 46.79 | 46.79 | 46.75 | 46.76 | 408 | -0.02(-0.05%) |
Aug 23, 2023 | 46.78 | 46.79 | 46.78 | 46.79 | 1,229 | +0.17(+0.36%) |
Aug 22, 2023 | 46.62 | 46.62 | 46.61 | 46.62 | 1,242 | -0.03(-0.06%) |
Aug 21, 2023 | 46.62 | 46.65 | 46.61 | 46.65 | 15,023 | -0.02(-0.04%) |
Aug 18, 2023 | 46.66 | 46.72 | 46.65 | 46.67 | 43,799 | +0.00(+0.00%) |
Aug 17, 2023 | 46.67 | 46.67 | 46.59 | 46.67 | 20,461 | -0.00(-0.01%) |
Aug 16, 2023 | 46.79 | 46.80 | 46.67 | 46.67 | 11,070 | -0.05(-0.12%) |
Aug 15, 2023 | 46.75 | 46.75 | 46.73 | 46.73 | 362 | -0.02(-0.03%) |
Aug 14, 2023 | 46.75 | 46.76 | 46.72 | 46.74 | 46,073 | -0.07(-0.15%) |
Aug 11, 2023 | 46.81 | 46.81 | 46.81 | 46.81 | 552 | -0.10(-0.21%) |
Aug 10, 2023 | 46.91 | 46.91 | 46.91 | 46.91 | 50 | -0.09(-0.20%) |
Aug 09, 2023 | 47.00 | 47.00 | 47.00 | 47.00 | 4 | -0.02(-0.05%) |
Aug 08, 2023 | 47.03 | 47.03 | 47.03 | 47.03 | 53 | +0.04(+0.08%) |
Aug 07, 2023 | 46.97 | 46.99 | 46.95 | 46.99 | 6,378 | +0.03(+0.06%) |
Aug 04, 2023 | 46.92 | 46.99 | 46.92 | 46.96 | 4,419 | +0.17(+0.37%) |
Aug 03, 2023 | 46.79 | 46.79 | 46.79 | 46.79 | 19 | -0.05(-0.11%) |
Aug 02, 2023 | 46.82 | 46.84 | 46.82 | 46.84 | 503 | -0.04(-0.09%) |
Aug 01, 2023 | 46.88 | 46.88 | 46.88 | 46.88 | 134 | -0.05(-0.12%) |
Jul 31, 2023 | 46.92 | 46.96 | 46.92 | 46.93 | 11,744 | +0.07(+0.15%) |
Jul 28, 2023 | 46.87 | 46.87 | 46.85 | 46.86 | 2,427 | +0.06(+0.13%) |
Jul 27, 2023 | 46.90 | 46.90 | 46.77 | 46.80 | 3,927 | -0.10(-0.21%) |
Jul 26, 2023 | 46.82 | 46.90 | 46.80 | 46.90 | 2,095 | +0.10(+0.21%) |
Jul 25, 2023 | 46.81 | 46.81 | 46.80 | 46.80 | 228 | -0.02(-0.04%) |
Jul 24, 2023 | 46.82 | 46.82 | 46.82 | 46.82 | 2 | -0.02(-0.04%) |
Jul 21, 2023 | 46.87 | 46.87 | 46.80 | 46.84 | 6,001 | +0.01(+0.02%) |
Jul 20, 2023 | 46.85 | 46.85 | 46.77 | 46.83 | 2,820 | -0.09(-0.20%) |
Jul 19, 2023 | 46.93 | 46.95 | 46.90 | 46.92 | 4,663 | +0.03(+0.07%) |
Jul 18, 2023 | 46.97 | 46.97 | 46.86 | 46.89 | 2,413 | +0.04(+0.08%) |
Jul 17, 2023 | 46.85 | 46.85 | 46.85 | 46.85 | 176 | -0.02(-0.04%) |
Jul 14, 2023 | 46.90 | 46.90 | 46.86 | 46.87 | 401 | -0.15(-0.32%) |
Jul 13, 2023 | 46.95 | 47.02 | 46.93 | 47.02 | 1,653 | +0.17(+0.37%) |
Jul 12, 2023 | 46.83 | 46.85 | 46.82 | 46.85 | 2,415 | +0.23(+0.49%) |
Jul 11, 2023 | 46.60 | 46.62 | 46.59 | 46.62 | 1,187 | +0.02(+0.03%) |
Jul 10, 2023 | 46.54 | 46.60 | 46.54 | 46.60 | 392 | +0.11(+0.24%) |
Jul 07, 2023 | 46.52 | 46.55 | 46.49 | 46.49 | 1,481 | +0.04(+0.09%) |
Jul 06, 2023 | 46.38 | 46.45 | 46.38 | 46.45 | 542 | -0.14(-0.30%) |
Jul 05, 2023 | 46.63 | 46.63 | 46.59 | 46.59 | 261 | -0.05(-0.11%) |
Jul 03, 2023 | 46.68 | 46.68 | 46.64 | 46.64 | 129 | -0.02(-0.03%) |
Jun 30, 2023 | 46.62 | 46.66 | 46.62 | 46.66 | 9,283 | +0.07(+0.15%) |
Jun 29, 2023 | 46.59 | 46.59 | 46.59 | 46.59 | 589 | -0.15(-0.32%) |
Jun 28, 2023 | 46.67 | 46.75 | 46.65 | 46.74 | 2,233 | +0.08(+0.17%) |
Jun 27, 2023 | 46.66 | 46.66 | 46.66 | 46.66 | 128 | -0.05(-0.11%) |
Jun 26, 2023 | 46.71 | 46.71 | 46.71 | 46.71 | 45 | +0.03(+0.06%) |
Jun 23, 2023 | 46.66 | 46.68 | 46.66 | 46.68 | 1,014 | +0.03(+0.07%) |
Jun 22, 2023 | 46.66 | 46.68 | 46.63 | 46.65 | 17,317 | -0.04(-0.08%) |
Jun 21, 2023 | 46.72 | 46.72 | 46.68 | 46.68 | 18,261 | -0.02(-0.05%) |
Jun 20, 2023 | 46.71 | 46.71 | 46.71 | 46.71 | 2 | +0.07(+0.15%) |
Jun 16, 2023 | 46.62 | 46.64 | 46.58 | 46.64 | 1,825 | -0.06(-0.13%) |
Jun 15, 2023 | 46.63 | 46.70 | 46.63 | 46.70 | 730 | +0.14(+0.31%) |
Jun 14, 2023 | 46.65 | 46.65 | 46.55 | 46.55 | 1,041 | +0.01(+0.03%) |
Jun 13, 2023 | 46.60 | 46.60 | 46.53 | 46.54 | 2,402 | -0.09(-0.19%) |
Jun 12, 2023 | 46.58 | 46.63 | 46.58 | 46.63 | 866 | +0.04(+0.08%) |
Jun 09, 2023 | 46.59 | 46.59 | 46.59 | 46.59 | 100 | -0.09(-0.19%) |
Jun 08, 2023 | 46.67 | 46.70 | 46.67 | 46.68 | 1,706 | +0.11(+0.24%) |
Jun 07, 2023 | 46.66 | 46.67 | 46.57 | 46.57 | 18,612 | -0.11(-0.25%) |
Jun 06, 2023 | 46.67 | 46.69 | 46.66 | 46.69 | 5,695 | -0.06(-0.12%) |
Jun 05, 2023 | 46.74 | 46.74 | 46.74 | 46.74 | 137 | +0.04(+0.09%) |
Jun 02, 2023 | 46.83 | 46.83 | 46.70 | 46.70 | 217 | -0.12(-0.26%) |