Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
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%) |