Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 48.05 | 48.09 | 48.05 | 48.09 | 338,903 | +0.04(+0.08%) |
Aug 30, 2023 | 48.06 | 48.06 | 48.05 | 48.05 | 193,346 | +0.02(+0.04%) |
Aug 29, 2023 | 48.01 | 48.04 | 48.01 | 48.03 | 262,900 | +0.04(+0.08%) |
Aug 28, 2023 | 48.01 | 48.01 | 48.00 | 48.00 | 334,783 | +0.00(+0.00%) |
Aug 25, 2023 | 48.02 | 48.02 | 48.00 | 48.00 | 201,963 | -0.02(-0.04%) |
Aug 24, 2023 | 47.98 | 48.02 | 47.98 | 48.02 | 414,900 | +0.04(+0.08%) |
Aug 23, 2023 | 47.99 | 47.99 | 47.97 | 47.98 | 214,334 | +0.02(+0.04%) |
Aug 22, 2023 | 47.97 | 47.98 | 47.96 | 47.96 | 261,425 | +0.00(+0.00%) |
Aug 21, 2023 | 47.96 | 47.97 | 47.95 | 47.96 | 179,826 | +0.00(+0.01%) |
Aug 18, 2023 | 47.95 | 47.96 | 47.94 | 47.95 | 207,575 | +0.01(+0.02%) |
Aug 17, 2023 | 47.93 | 47.94 | 47.93 | 47.94 | 229,357 | +0.02(+0.04%) |
Aug 16, 2023 | 47.94 | 47.94 | 47.93 | 47.93 | 196,888 | +0.00(+0.00%) |
Aug 15, 2023 | 47.94 | 47.94 | 47.93 | 47.93 | 348,327 | +0.00(+0.00%) |
Aug 14, 2023 | 47.92 | 47.93 | 47.91 | 47.93 | 262,367 | -0.01(-0.02%) |
Aug 11, 2023 | 47.92 | 47.93 | 47.92 | 47.93 | 124,352 | +0.01(+0.02%) |
Aug 10, 2023 | 47.93 | 47.95 | 47.93 | 47.93 | 246,578 | +0.01(+0.02%) |
Aug 09, 2023 | 47.92 | 47.93 | 47.92 | 47.92 | 248,775 | +0.01(+0.02%) |
Aug 08, 2023 | 47.91 | 47.93 | 47.91 | 47.91 | 341,469 | +0.00(+0.00%) |
Aug 07, 2023 | 47.90 | 47.91 | 47.90 | 47.91 | 205,622 | +0.02(+0.04%) |
Aug 04, 2023 | 47.85 | 47.89 | 47.85 | 47.89 | 245,070 | +0.04(+0.08%) |
Aug 03, 2023 | 47.85 | 47.87 | 47.85 | 47.85 | 466,510 | +0.00(+0.00%) |
Aug 02, 2023 | 47.86 | 47.86 | 47.84 | 47.85 | 441,061 | -0.01(-0.02%) |
Aug 01, 2023 | 47.84 | 47.86 | 47.84 | 47.86 | 367,274 | +0.02(+0.04%) |
Jul 31, 2023 | 47.83 | 47.84 | 47.82 | 47.84 | 212,443 | +0.03(+0.06%) |
Jul 28, 2023 | 47.80 | 47.81 | 47.79 | 47.81 | 209,511 | +0.03(+0.06%) |
Jul 27, 2023 | 47.80 | 47.80 | 47.77 | 47.78 | 253,137 | +0.01(+0.02%) |
Jul 26, 2023 | 47.79 | 47.79 | 47.77 | 47.77 | 289,233 | -0.01(-0.02%) |
Jul 25, 2023 | 47.76 | 47.78 | 47.76 | 47.78 | 225,989 | +0.02(+0.04%) |
Jul 24, 2023 | 47.76 | 47.78 | 47.76 | 47.76 | 222,534 | +0.01(+0.03%) |
Jul 21, 2023 | 47.74 | 47.76 | 47.74 | 47.75 | 376,753 | +0.01(+0.02%) |
Jul 20, 2023 | 47.74 | 47.75 | 47.73 | 47.74 | 264,337 | +0.00(+0.00%) |
Jul 19, 2023 | 47.75 | 47.75 | 47.73 | 47.74 | 445,643 | +0.01(+0.02%) |
Jul 18, 2023 | 47.73 | 47.74 | 47.72 | 47.73 | 484,826 | +0.01(+0.02%) |
Jul 17, 2023 | 47.71 | 47.73 | 47.71 | 47.72 | 212,124 | +0.01(+0.02%) |
Jul 14, 2023 | 47.73 | 47.73 | 47.70 | 47.71 | 359,289 | -0.02(-0.04%) |
Jul 13, 2023 | 47.70 | 47.73 | 47.70 | 47.73 | 201,622 | +0.04(+0.08%) |
Jul 12, 2023 | 47.67 | 47.70 | 47.67 | 47.69 | 347,772 | +0.04(+0.08%) |
Jul 11, 2023 | 47.65 | 47.66 | 47.64 | 47.65 | 161,458 | +0.01(+0.02%) |
Jul 10, 2023 | 47.61 | 47.64 | 47.61 | 47.64 | 289,580 | +0.02(+0.04%) |
Jul 07, 2023 | 47.61 | 47.62 | 47.60 | 47.62 | 181,802 | +0.04(+0.08%) |
Jul 06, 2023 | 47.58 | 47.59 | 47.57 | 47.58 | 259,965 | +0.00(+0.00%) |
Jul 05, 2023 | 47.61 | 47.61 | 47.58 | 47.58 | 259,611 | -0.01(-0.02%) |
Jul 03, 2023 | 47.56 | 47.59 | 47.56 | 47.59 | 280,736 | +0.03(+0.06%) |
Jun 30, 2023 | 47.56 | 47.57 | 47.56 | 47.56 | 432,065 | +0.01(+0.02%) |
Jun 29, 2023 | 47.56 | 47.56 | 47.55 | 47.56 | 384,511 | -0.02(-0.04%) |
Jun 28, 2023 | 47.57 | 47.57 | 47.56 | 47.57 | 257,268 | +0.02(+0.04%) |
Jun 27, 2023 | 47.56 | 47.57 | 47.56 | 47.56 | 183,842 | -0.01(-0.02%) |
Jun 26, 2023 | 47.55 | 47.57 | 47.55 | 47.56 | 176,789 | +0.01(+0.02%) |
Jun 23, 2023 | 47.56 | 47.56 | 47.55 | 47.56 | 284,002 | +0.04(+0.08%) |
Jun 22, 2023 | 47.52 | 47.53 | 47.48 | 47.52 | 322,199 | +0.00(+0.01%) |
Jun 21, 2023 | 47.50 | 47.53 | 47.50 | 47.51 | 548,489 | +0.02(+0.04%) |
Jun 20, 2023 | 47.49 | 47.51 | 47.49 | 47.49 | 900,881 | +0.01(+0.02%) |
Jun 16, 2023 | 47.47 | 47.48 | 47.47 | 47.48 | 547,651 | +0.00(+0.00%) |
Jun 15, 2023 | 47.46 | 47.48 | 47.46 | 47.48 | 372,937 | +0.04(+0.08%) |
Jun 14, 2023 | 47.45 | 47.47 | 47.44 | 47.45 | 305,436 | +0.01(+0.02%) |
Jun 13, 2023 | 47.47 | 47.48 | 47.44 | 47.44 | 394,219 | -0.01(-0.02%) |
Jun 12, 2023 | 47.45 | 47.46 | 47.45 | 47.45 | 497,021 | +0.01(+0.02%) |
Jun 09, 2023 | 47.44 | 47.45 | 47.43 | 47.44 | 384,608 | -0.01(-0.02%) |
Jun 08, 2023 | 47.44 | 47.46 | 47.44 | 47.45 | 265,620 | +0.03(+0.06%) |
Jun 07, 2023 | 47.43 | 47.44 | 47.42 | 47.42 | 452,918 | -0.02(-0.04%) |
Jun 06, 2023 | 47.43 | 47.44 | 47.43 | 47.44 | 203,229 | +0.00(+0.00%) |
Jun 05, 2023 | 47.42 | 47.44 | 47.41 | 47.44 | 424,293 | +0.02(+0.04%) |
Jun 02, 2023 | 47.44 | 47.44 | 47.42 | 47.42 | 460,522 | -0.03(-0.06%) |