Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 45.94 | 45.99 | 45.88 | 45.89 | 2,278,224 | +0.07(+0.15%) |
Sep 28, 2023 | 45.72 | 45.82 | 45.66 | 45.82 | 5,478,718 | -0.05(-0.10%) |
Sep 27, 2023 | 46.06 | 46.08 | 45.82 | 45.87 | 2,032,595 | -0.12(-0.26%) |
Sep 26, 2023 | 46.07 | 46.08 | 45.98 | 45.99 | 1,991,569 | -0.03(-0.07%) |
Sep 25, 2023 | 46.05 | 46.05 | 46.00 | 46.02 | 2,414,410 | -0.18(-0.39%) |
Sep 22, 2023 | 46.17 | 46.24 | 46.14 | 46.20 | 1,668,108 | +0.03(+0.06%) |
Sep 21, 2023 | 46.17 | 46.22 | 46.16 | 46.17 | 1,885,217 | -0.05(-0.10%) |
Sep 20, 2023 | 46.26 | 46.32 | 46.21 | 46.22 | 2,001,906 | +0.07(+0.15%) |
Sep 19, 2023 | 46.17 | 46.21 | 46.14 | 46.16 | 1,584,830 | -0.09(-0.19%) |
Sep 18, 2023 | 46.20 | 46.28 | 46.20 | 46.24 | 2,039,786 | -0.07(-0.14%) |
Sep 15, 2023 | 46.34 | 46.36 | 46.30 | 46.31 | 1,643,800 | -0.15(-0.32%) |
Sep 14, 2023 | 46.47 | 46.50 | 46.41 | 46.46 | 1,947,004 | +0.10(+0.22%) |
Sep 13, 2023 | 46.29 | 46.39 | 46.29 | 46.36 | 1,650,899 | +0.05(+0.10%) |
Sep 12, 2023 | 46.32 | 46.34 | 46.28 | 46.31 | 1,832,376 | -0.01(-0.02%) |
Sep 11, 2023 | 46.31 | 46.35 | 46.30 | 46.32 | 1,619,840 | -0.11(-0.23%) |
Sep 08, 2023 | 46.42 | 46.47 | 46.41 | 46.42 | 1,570,798 | +0.00(+0.00%) |
Sep 07, 2023 | 46.39 | 46.43 | 46.37 | 46.42 | 2,519,114 | +0.12(+0.25%) |
Sep 06, 2023 | 46.41 | 46.42 | 46.30 | 46.31 | 2,179,465 | +0.00(+0.00%) |
Sep 05, 2023 | 46.43 | 46.43 | 46.31 | 46.31 | 2,707,905 | -0.29(-0.62%) |
Sep 01, 2023 | 46.69 | 46.69 | 46.55 | 46.60 | 2,355,042 | -0.11(-0.23%) |
Aug 31, 2023 | 46.60 | 46.71 | 46.60 | 46.70 | 2,292,261 | +0.22(+0.47%) |
Aug 30, 2023 | 46.53 | 46.55 | 46.48 | 46.48 | 2,106,201 | -0.08(-0.16%) |
Aug 29, 2023 | 46.41 | 46.60 | 46.40 | 46.56 | 2,224,775 | +0.11(+0.23%) |
Aug 28, 2023 | 46.46 | 46.49 | 46.42 | 46.45 | 1,839,909 | +0.01(+0.02%) |
Aug 25, 2023 | 46.42 | 46.49 | 46.36 | 46.44 | 1,977,198 | -0.04(-0.08%) |
Aug 24, 2023 | 46.46 | 46.53 | 46.46 | 46.48 | 1,646,978 | -0.03(-0.06%) |
Aug 23, 2023 | 46.38 | 46.53 | 46.38 | 46.51 | 1,708,553 | +0.35(+0.77%) |
Aug 22, 2023 | 46.11 | 46.20 | 46.09 | 46.16 | 2,041,229 | +0.12(+0.27%) |
Aug 21, 2023 | 46.04 | 46.05 | 45.98 | 46.03 | 1,813,988 | -0.17(-0.37%) |
Aug 18, 2023 | 46.18 | 46.25 | 46.18 | 46.21 | 2,008,657 | +0.15(+0.33%) |
Aug 17, 2023 | 46.06 | 46.07 | 45.99 | 46.05 | 1,795,858 | -0.07(-0.15%) |
Aug 16, 2023 | 46.16 | 46.24 | 46.11 | 46.12 | 2,002,502 | -0.01(-0.02%) |
Aug 15, 2023 | 46.10 | 46.20 | 46.10 | 46.13 | 2,596,449 | -0.11(-0.25%) |
Aug 14, 2023 | 46.26 | 46.31 | 46.21 | 46.24 | 1,955,518 | -0.10(-0.21%) |
Aug 11, 2023 | 46.34 | 46.40 | 46.32 | 46.34 | 1,667,321 | -0.10(-0.21%) |
Aug 10, 2023 | 46.61 | 46.65 | 46.44 | 46.44 | 1,715,744 | -0.14(-0.31%) |
Aug 09, 2023 | 46.55 | 46.61 | 46.55 | 46.58 | 1,675,262 | -0.04(-0.08%) |
Aug 08, 2023 | 46.62 | 46.67 | 46.59 | 46.62 | 2,047,785 | +0.26(+0.56%) |
Aug 07, 2023 | 46.37 | 46.39 | 46.32 | 46.36 | 2,162,432 | -0.10(-0.21%) |
Aug 04, 2023 | 46.33 | 46.45 | 46.32 | 46.45 | 2,569,273 | +0.14(+0.31%) |
Aug 03, 2023 | 46.34 | 46.36 | 46.29 | 46.31 | 1,701,005 | -0.12(-0.27%) |
Aug 02, 2023 | 46.42 | 46.46 | 46.38 | 46.44 | 2,106,044 | +0.00(+0.00%) |
Aug 01, 2023 | 46.47 | 46.52 | 46.39 | 46.44 | 2,257,333 | -0.17(-0.37%) |
Jul 31, 2023 | 46.52 | 46.62 | 46.50 | 46.61 | 2,659,347 | -0.04(-0.08%) |
Jul 28, 2023 | 46.62 | 46.67 | 46.61 | 46.64 | 1,677,534 | +0.10(+0.21%) |
Jul 27, 2023 | 46.74 | 46.82 | 46.49 | 46.55 | 2,503,363 | -0.15(-0.33%) |
Jul 26, 2023 | 46.72 | 46.74 | 46.63 | 46.70 | 1,993,562 | +0.03(+0.06%) |
Jul 25, 2023 | 46.63 | 46.70 | 46.62 | 46.67 | 1,863,245 | +0.00(+0.00%) |
Jul 24, 2023 | 46.76 | 46.80 | 46.67 | 46.67 | 1,676,852 | -0.01(-0.02%) |
Jul 21, 2023 | 46.68 | 46.73 | 46.66 | 46.68 | 2,980,119 | +0.11(+0.25%) |
Jul 20, 2023 | 46.66 | 46.68 | 46.56 | 46.57 | 3,108,875 | -0.19(-0.41%) |
Jul 19, 2023 | 46.74 | 46.78 | 46.68 | 46.76 | 5,167,133 | +0.03(+0.06%) |
Jul 18, 2023 | 46.70 | 46.79 | 46.69 | 46.73 | 2,380,385 | +0.20(+0.43%) |
Jul 17, 2023 | 46.53 | 46.56 | 46.48 | 46.53 | 2,108,598 | +0.05(+0.10%) |
Jul 14, 2023 | 46.53 | 46.56 | 46.47 | 46.48 | 1,727,462 | -0.11(-0.23%) |
Jul 13, 2023 | 46.52 | 46.59 | 46.48 | 46.59 | 2,264,668 | +0.26(+0.56%) |
Jul 12, 2023 | 46.20 | 46.35 | 46.17 | 46.33 | 2,924,496 | +0.21(+0.46%) |
Jul 11, 2023 | 46.11 | 46.13 | 46.07 | 46.12 | 2,846,149 | +0.03(+0.06%) |
Jul 10, 2023 | 46.03 | 46.14 | 46.03 | 46.09 | 2,354,604 | -0.03(-0.06%) |
Jul 07, 2023 | 46.12 | 46.19 | 46.11 | 46.12 | 2,893,807 | -0.08(-0.17%) |
Jul 06, 2023 | 46.21 | 46.26 | 46.11 | 46.19 | 3,149,206 | -0.24(-0.51%) |
Jul 05, 2023 | 46.58 | 46.58 | 46.40 | 46.43 | 3,106,392 | -0.11(-0.23%) |