Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 48.40 | 48.43 | 48.39 | 48.43 | 1,796,419 | +0.03(+0.06%) |
Oct 30, 2023 | 48.39 | 48.41 | 48.39 | 48.40 | 1,111,573 | +0.01(+0.02%) |
Oct 27, 2023 | 48.41 | 48.41 | 48.39 | 48.39 | 1,019,196 | -0.01(-0.02%) |
Oct 26, 2023 | 48.37 | 48.40 | 48.37 | 48.40 | 1,490,448 | +0.04(+0.08%) |
Oct 25, 2023 | 48.37 | 48.38 | 48.36 | 48.36 | 1,434,779 | -0.01(-0.02%) |
Oct 24, 2023 | 48.35 | 48.37 | 48.35 | 48.37 | 951,088 | +0.02(+0.04%) |
Oct 23, 2023 | 48.32 | 48.36 | 48.32 | 48.35 | 1,491,006 | +0.02(+0.04%) |
Oct 20, 2023 | 48.30 | 48.33 | 48.29 | 48.33 | 899,618 | +0.02(+0.04%) |
Oct 19, 2023 | 48.28 | 48.31 | 48.27 | 48.31 | 767,358 | +0.04(+0.08%) |
Oct 18, 2023 | 48.27 | 48.28 | 48.27 | 48.27 | 965,406 | +0.00(+0.00%) |
Oct 17, 2023 | 48.27 | 48.28 | 48.26 | 48.27 | 1,332,309 | +0.00(+0.00%) |
Oct 16, 2023 | 48.26 | 48.28 | 48.26 | 48.27 | 814,550 | +0.01(+0.02%) |
Oct 13, 2023 | 48.25 | 48.26 | 48.24 | 48.26 | 750,574 | +0.03(+0.06%) |
Oct 12, 2023 | 48.25 | 48.26 | 48.24 | 48.24 | 1,581,413 | -0.02(-0.04%) |
Oct 11, 2023 | 48.25 | 48.26 | 48.23 | 48.25 | 1,710,464 | -0.01(-0.02%) |
Oct 10, 2023 | 48.24 | 48.30 | 48.22 | 48.26 | 1,119,329 | +0.03(+0.06%) |
Oct 09, 2023 | 48.27 | 48.27 | 48.20 | 48.24 | 1,348,247 | -0.02(-0.04%) |
Oct 06, 2023 | 48.25 | 48.28 | 48.22 | 48.25 | 3,164,503 | +0.01(+0.03%) |
Oct 05, 2023 | 48.22 | 48.25 | 48.22 | 48.24 | 1,116,801 | +0.03(+0.07%) |
Oct 04, 2023 | 48.21 | 48.25 | 48.20 | 48.21 | 1,441,172 | -0.01(-0.02%) |
Oct 03, 2023 | 48.23 | 48.25 | 48.21 | 48.22 | 2,964,411 | +0.00(+0.00%) |
Oct 02, 2023 | 48.19 | 48.22 | 48.19 | 48.22 | 1,229,289 | +0.03(+0.05%) |
Sep 29, 2023 | 48.21 | 48.21 | 48.17 | 48.19 | 1,366,057 | +0.01(+0.02%) |
Sep 28, 2023 | 48.15 | 48.21 | 48.14 | 48.18 | 3,445,309 | +0.03(+0.06%) |
Sep 27, 2023 | 48.15 | 48.16 | 48.13 | 48.15 | 955,177 | +0.01(+0.02%) |
Sep 26, 2023 | 48.14 | 48.16 | 48.14 | 48.14 | 953,340 | +0.00(+0.00%) |
Sep 25, 2023 | 48.13 | 48.16 | 48.15 | 48.14 | 884,956 | +0.00(+0.00%) |
Sep 22, 2023 | 48.12 | 48.14 | 48.12 | 48.14 | 781,095 | +0.04(+0.08%) |
Sep 21, 2023 | 48.12 | 48.13 | 48.10 | 48.11 | 2,503,337 | -0.01(-0.02%) |
Sep 20, 2023 | 48.11 | 48.12 | 48.11 | 48.12 | 710,969 | +0.02(+0.04%) |
Sep 19, 2023 | 48.09 | 48.11 | 48.09 | 48.10 | 695,926 | +0.01(+0.02%) |
Sep 18, 2023 | 48.08 | 48.10 | 48.06 | 48.09 | 723,859 | +0.03(+0.06%) |
Sep 15, 2023 | 48.08 | 48.09 | 48.06 | 48.06 | 488,265 | -0.02(-0.04%) |
Sep 14, 2023 | 48.07 | 48.08 | 48.06 | 48.08 | 696,629 | +0.04(+0.08%) |
Sep 13, 2023 | 48.05 | 48.11 | 48.04 | 48.04 | 1,358,304 | -0.01(-0.02%) |
Sep 12, 2023 | 48.06 | 48.09 | 48.04 | 48.05 | 739,639 | -0.01(-0.02%) |
Sep 11, 2023 | 48.03 | 48.06 | 48.02 | 48.06 | 769,421 | +0.04(+0.08%) |
Sep 08, 2023 | 48.01 | 48.03 | 48.00 | 48.02 | 1,516,732 | +0.04(+0.08%) |
Sep 07, 2023 | 47.97 | 48.00 | 47.96 | 47.98 | 1,109,687 | +0.04(+0.08%) |
Sep 06, 2023 | 47.97 | 47.98 | 47.94 | 47.94 | 1,179,278 | -0.01(-0.02%) |
Sep 05, 2023 | 47.94 | 47.97 | 47.94 | 47.95 | 863,391 | +0.01(+0.02%) |
Sep 01, 2023 | 47.94 | 47.96 | 47.94 | 47.94 | 1,040,222 | +0.01(+0.03%) |
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%) |