Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 47.92 | 47.94 | 47.91 | 47.93 | 860,310 | +0.00(+0.00%) |
Aug 30, 2023 | 47.92 | 47.93 | 47.90 | 47.93 | 740,179 | +0.02(+0.04%) |
Aug 29, 2023 | 47.91 | 47.91 | 47.89 | 47.91 | 945,195 | +0.00(+0.00%) |
Aug 28, 2023 | 47.90 | 47.91 | 47.88 | 47.91 | 1,104,488 | +0.03(+0.06%) |
Aug 25, 2023 | 47.87 | 47.89 | 47.87 | 47.88 | 1,049,364 | +0.04(+0.08%) |
Aug 24, 2023 | 47.87 | 47.87 | 47.84 | 47.85 | 1,145,111 | -0.02(-0.04%) |
Aug 23, 2023 | 47.86 | 47.87 | 47.84 | 47.87 | 1,034,933 | +0.03(+0.06%) |
Aug 22, 2023 | 47.84 | 47.85 | 47.84 | 47.84 | 611,566 | +0.01(+0.02%) |
Aug 21, 2023 | 47.84 | 47.87 | 47.83 | 47.83 | 1,581,865 | -0.01(-0.02%) |
Aug 18, 2023 | 47.81 | 47.84 | 47.81 | 47.84 | 908,241 | +0.03(+0.06%) |
Aug 17, 2023 | 47.80 | 47.82 | 47.79 | 47.81 | 1,513,468 | +0.02(+0.04%) |
Aug 16, 2023 | 47.80 | 47.82 | 47.78 | 47.79 | 1,379,223 | +0.00(+0.00%) |
Aug 15, 2023 | 47.81 | 47.82 | 47.78 | 47.79 | 1,046,943 | +0.00(+0.00%) |
Aug 14, 2023 | 47.80 | 47.80 | 47.78 | 47.79 | 526,355 | +0.02(+0.04%) |
Aug 11, 2023 | 47.77 | 47.79 | 47.77 | 47.77 | 541,262 | +0.03(+0.06%) |
Aug 10, 2023 | 47.76 | 47.78 | 47.74 | 47.74 | 818,979 | -0.01(-0.02%) |
Aug 09, 2023 | 47.74 | 47.76 | 47.73 | 47.75 | 1,156,719 | +0.02(+0.04%) |
Aug 08, 2023 | 47.72 | 47.74 | 47.71 | 47.73 | 1,766,040 | +0.02(+0.04%) |
Aug 07, 2023 | 47.71 | 47.72 | 47.70 | 47.71 | 967,096 | +0.04(+0.08%) |
Aug 04, 2023 | 47.70 | 47.72 | 47.68 | 47.68 | 1,666,131 | +0.00(+0.00%) |
Aug 03, 2023 | 47.65 | 47.71 | 47.65 | 47.68 | 1,380,953 | -0.01(-0.02%) |
Aug 02, 2023 | 47.71 | 47.71 | 47.66 | 47.69 | 1,251,697 | +0.00(+0.00%) |
Aug 01, 2023 | 47.71 | 47.71 | 47.67 | 47.69 | 1,597,283 | -0.00(-0.00%) |
Jul 31, 2023 | 47.67 | 47.69 | 47.66 | 47.69 | 1,096,889 | +0.02(+0.04%) |
Jul 28, 2023 | 47.61 | 47.67 | 47.61 | 47.67 | 987,691 | +0.05(+0.10%) |
Jul 27, 2023 | 47.65 | 47.66 | 47.62 | 47.62 | 1,004,064 | -0.01(-0.03%) |
Jul 26, 2023 | 47.62 | 47.67 | 47.61 | 47.64 | 1,650,289 | +0.03(+0.07%) |
Jul 25, 2023 | 47.59 | 47.63 | 47.59 | 47.60 | 932,145 | -0.01(-0.02%) |
Jul 24, 2023 | 47.57 | 47.61 | 47.57 | 47.61 | 844,920 | +0.02(+0.04%) |
Jul 21, 2023 | 47.58 | 47.60 | 47.57 | 47.59 | 641,332 | +0.03(+0.06%) |
Jul 20, 2023 | 47.57 | 47.57 | 47.56 | 47.57 | 936,047 | +0.00(+0.00%) |
Jul 19, 2023 | 47.58 | 47.58 | 47.54 | 47.57 | 1,046,812 | +0.03(+0.06%) |
Jul 18, 2023 | 47.52 | 47.57 | 47.51 | 47.54 | 1,062,899 | +0.00(+0.00%) |
Jul 17, 2023 | 47.52 | 47.54 | 47.52 | 47.54 | 670,798 | +0.06(+0.12%) |
Jul 14, 2023 | 47.50 | 47.54 | 47.48 | 47.48 | 1,031,769 | -0.04(-0.08%) |
Jul 13, 2023 | 47.48 | 47.52 | 47.48 | 47.52 | 1,247,850 | +0.03(+0.06%) |
Jul 12, 2023 | 47.46 | 47.50 | 47.46 | 47.49 | 1,024,086 | +0.00(+0.00%) |
Jul 11, 2023 | 47.45 | 47.49 | 47.42 | 47.49 | 1,949,081 | +0.04(+0.08%) |
Jul 10, 2023 | 47.44 | 47.47 | 47.43 | 47.45 | 976,896 | +0.02(+0.04%) |
Jul 07, 2023 | 47.43 | 47.45 | 47.42 | 47.43 | 1,582,343 | -0.02(-0.04%) |
Jul 06, 2023 | 47.41 | 47.45 | 47.41 | 47.45 | 2,058,005 | +0.05(+0.10%) |
Jul 05, 2023 | 47.46 | 47.46 | 47.41 | 47.41 | 1,657,524 | -0.04(-0.08%) |
Jul 03, 2023 | 47.44 | 47.45 | 47.42 | 47.44 | 656,643 | +0.01(+0.03%) |
Jun 30, 2023 | 47.42 | 47.43 | 47.41 | 47.43 | 1,350,270 | -0.01(-0.02%) |
Jun 29, 2023 | 47.40 | 47.44 | 47.40 | 47.44 | 973,568 | +0.03(+0.06%) |
Jun 28, 2023 | 47.39 | 47.41 | 47.37 | 47.41 | 905,961 | +0.02(+0.04%) |
Jun 27, 2023 | 47.39 | 47.39 | 47.37 | 47.39 | 1,311,787 | -0.01(-0.02%) |
Jun 26, 2023 | 47.35 | 47.41 | 47.34 | 47.40 | 2,606,132 | +0.06(+0.12%) |
Jun 23, 2023 | 47.33 | 47.35 | 47.33 | 47.35 | 723,445 | +0.02(+0.04%) |
Jun 22, 2023 | 47.30 | 47.36 | 47.30 | 47.33 | 1,281,921 | +0.04(+0.08%) |
Jun 21, 2023 | 47.33 | 47.35 | 47.28 | 47.29 | 1,476,398 | -0.02(-0.04%) |
Jun 20, 2023 | 47.32 | 47.35 | 47.31 | 47.31 | 1,061,230 | -0.02(-0.04%) |
Jun 16, 2023 | 47.30 | 47.33 | 47.29 | 47.33 | 900,860 | +0.02(+0.04%) |
Jun 15, 2023 | 47.29 | 47.32 | 47.27 | 47.31 | 1,038,242 | +0.04(+0.08%) |
Jun 14, 2023 | 47.24 | 47.27 | 47.23 | 47.27 | 1,461,926 | +0.03(+0.06%) |
Jun 13, 2023 | 47.24 | 47.28 | 47.24 | 47.24 | 1,411,851 | -0.02(-0.04%) |
Jun 12, 2023 | 47.25 | 47.29 | 47.25 | 47.26 | 720,029 | +0.00(+0.00%) |
Jun 09, 2023 | 47.24 | 47.28 | 47.23 | 47.26 | 616,267 | +0.04(+0.08%) |
Jun 08, 2023 | 47.23 | 47.25 | 47.20 | 47.23 | 1,077,951 | +0.00(+0.00%) |
Jun 07, 2023 | 47.23 | 47.26 | 47.23 | 47.23 | 1,266,774 | -0.03(-0.06%) |
Jun 06, 2023 | 47.24 | 47.26 | 47.21 | 47.25 | 1,158,153 | -0.01(-0.02%) |
Jun 05, 2023 | 47.19 | 47.27 | 47.18 | 47.26 | 6,166,262 | +0.06(+0.12%) |
Jun 02, 2023 | 47.15 | 47.23 | 47.11 | 47.21 | 2,290,049 | +0.07(+0.14%) |