Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 47.98 | 47.99 | 47.97 | 47.98 | 687,397 | -0.01(-0.02%) |
Oct 30, 2023 | 47.98 | 48.00 | 47.98 | 47.99 | 440,521 | +0.00(+0.00%) |
Oct 27, 2023 | 47.98 | 47.99 | 47.97 | 47.99 | 399,479 | +0.03(+0.06%) |
Oct 26, 2023 | 47.94 | 47.97 | 47.94 | 47.96 | 532,820 | +0.03(+0.06%) |
Oct 25, 2023 | 47.96 | 47.96 | 47.93 | 47.93 | 418,476 | -0.02(-0.04%) |
Oct 24, 2023 | 47.94 | 47.96 | 47.93 | 47.95 | 685,169 | +0.02(+0.04%) |
Oct 23, 2023 | 47.91 | 47.94 | 47.91 | 47.93 | 404,316 | +0.03(+0.05%) |
Oct 20, 2023 | 47.91 | 47.92 | 47.90 | 47.91 | 532,206 | +0.01(+0.02%) |
Oct 19, 2023 | 47.88 | 47.91 | 47.86 | 47.90 | 771,785 | +0.04(+0.08%) |
Oct 18, 2023 | 47.89 | 47.89 | 47.86 | 47.86 | 404,832 | -0.02(-0.04%) |
Oct 17, 2023 | 47.88 | 47.89 | 47.88 | 47.88 | 312,124 | -0.01(-0.02%) |
Oct 16, 2023 | 47.91 | 47.91 | 47.89 | 47.89 | 290,574 | +0.00(+0.00%) |
Oct 13, 2023 | 47.89 | 47.90 | 47.88 | 47.89 | 899,126 | +0.01(+0.02%) |
Oct 12, 2023 | 47.87 | 47.89 | 47.87 | 47.88 | 296,753 | +0.01(+0.02%) |
Oct 11, 2023 | 47.88 | 47.89 | 47.87 | 47.87 | 376,844 | -0.01(-0.02%) |
Oct 10, 2023 | 47.88 | 47.89 | 47.88 | 47.88 | 268,917 | +0.02(+0.04%) |
Oct 09, 2023 | 47.83 | 47.86 | 47.83 | 47.86 | 348,173 | +0.04(+0.08%) |
Oct 06, 2023 | 47.81 | 47.83 | 47.81 | 47.82 | 290,562 | -0.01(-0.02%) |
Oct 05, 2023 | 47.82 | 47.83 | 47.81 | 47.83 | 644,393 | +0.03(+0.06%) |
Oct 04, 2023 | 47.80 | 47.82 | 47.78 | 47.80 | 859,910 | +0.01(+0.02%) |
Oct 03, 2023 | 47.81 | 47.81 | 47.78 | 47.79 | 422,513 | +0.00(+0.00%) |
Oct 02, 2023 | 47.79 | 47.80 | 47.79 | 47.79 | 333,012 | +0.00(+0.00%) |
Sep 29, 2023 | 47.80 | 47.80 | 47.79 | 47.79 | 513,477 | +0.00(+0.00%) |
Sep 28, 2023 | 47.77 | 47.79 | 47.77 | 47.79 | 268,358 | +0.03(+0.06%) |
Sep 27, 2023 | 47.77 | 47.79 | 47.76 | 47.76 | 417,181 | -0.01(-0.02%) |
Sep 26, 2023 | 47.77 | 47.78 | 47.76 | 47.77 | 415,188 | +0.01(+0.02%) |
Sep 25, 2023 | 47.76 | 47.77 | 47.76 | 47.76 | 326,929 | +0.01(+0.02%) |
Sep 22, 2023 | 47.74 | 47.76 | 47.73 | 47.75 | 372,026 | +0.02(+0.04%) |
Sep 21, 2023 | 47.73 | 47.74 | 47.72 | 47.73 | 345,253 | +0.01(+0.02%) |
Sep 20, 2023 | 47.75 | 47.75 | 47.72 | 47.72 | 338,024 | -0.01(-0.02%) |
Sep 19, 2023 | 47.73 | 47.74 | 47.72 | 47.73 | 182,728 | +0.01(+0.02%) |
Sep 18, 2023 | 47.73 | 47.73 | 47.72 | 47.72 | 254,124 | -0.00(-0.01%) |
Sep 15, 2023 | 47.71 | 47.73 | 47.71 | 47.73 | 377,486 | +0.02(+0.04%) |
Sep 14, 2023 | 47.71 | 47.73 | 47.71 | 47.71 | 609,248 | +0.00(+0.00%) |
Sep 13, 2023 | 47.70 | 47.72 | 47.70 | 47.71 | 291,265 | +0.01(+0.02%) |
Sep 12, 2023 | 47.70 | 47.71 | 47.70 | 47.70 | 265,413 | -0.01(-0.02%) |
Sep 11, 2023 | 47.70 | 47.71 | 47.69 | 47.71 | 848,933 | +0.01(+0.02%) |
Sep 08, 2023 | 47.69 | 47.70 | 47.69 | 47.70 | 243,684 | +0.03(+0.06%) |
Sep 07, 2023 | 47.64 | 47.68 | 47.64 | 47.67 | 400,900 | +0.03(+0.06%) |
Sep 06, 2023 | 47.67 | 47.67 | 47.63 | 47.64 | 262,474 | -0.01(-0.02%) |
Sep 05, 2023 | 47.65 | 47.67 | 47.65 | 47.65 | 360,957 | -0.01(-0.02%) |
Sep 01, 2023 | 47.67 | 47.68 | 47.66 | 47.66 | 328,930 | +0.00(+0.00%) |
Aug 31, 2023 | 47.62 | 47.66 | 47.62 | 47.66 | 341,967 | +0.04(+0.08%) |
Aug 30, 2023 | 47.63 | 47.63 | 47.62 | 47.62 | 195,094 | +0.02(+0.04%) |
Aug 29, 2023 | 47.58 | 47.61 | 47.58 | 47.60 | 265,277 | +0.04(+0.08%) |
Aug 28, 2023 | 47.58 | 47.58 | 47.57 | 47.57 | 337,810 | +0.00(+0.00%) |
Aug 25, 2023 | 47.59 | 47.59 | 47.57 | 47.57 | 203,789 | -0.02(-0.04%) |
Aug 24, 2023 | 47.55 | 47.58 | 47.55 | 47.58 | 418,651 | +0.04(+0.08%) |
Aug 23, 2023 | 47.56 | 47.56 | 47.54 | 47.55 | 216,271 | +0.02(+0.04%) |
Aug 22, 2023 | 47.54 | 47.55 | 47.53 | 47.53 | 263,789 | +0.00(+0.00%) |
Aug 21, 2023 | 47.53 | 47.54 | 47.52 | 47.53 | 181,452 | +0.00(+0.01%) |
Aug 18, 2023 | 47.52 | 47.53 | 47.51 | 47.52 | 209,452 | +0.01(+0.02%) |
Aug 17, 2023 | 47.51 | 47.51 | 47.50 | 47.51 | 231,431 | +0.02(+0.04%) |
Aug 16, 2023 | 47.51 | 47.51 | 47.50 | 47.50 | 198,669 | +0.00(+0.00%) |
Aug 15, 2023 | 47.51 | 47.51 | 47.50 | 47.50 | 351,476 | +0.00(+0.00%) |
Aug 14, 2023 | 47.49 | 47.50 | 47.48 | 47.50 | 264,739 | -0.01(-0.02%) |
Aug 11, 2023 | 47.49 | 47.51 | 47.49 | 47.51 | 125,476 | +0.01(+0.02%) |
Aug 10, 2023 | 47.51 | 47.52 | 47.50 | 47.50 | 248,807 | +0.01(+0.02%) |
Aug 09, 2023 | 47.49 | 47.51 | 47.49 | 47.49 | 251,024 | +0.01(+0.02%) |
Aug 08, 2023 | 47.48 | 47.50 | 47.48 | 47.48 | 344,557 | +0.00(+0.00%) |
Aug 07, 2023 | 47.47 | 47.48 | 47.47 | 47.48 | 207,481 | +0.02(+0.04%) |
Aug 04, 2023 | 47.42 | 47.46 | 47.42 | 47.46 | 247,285 | +0.04(+0.08%) |
Aug 03, 2023 | 47.42 | 47.44 | 47.42 | 47.42 | 470,727 | +0.00(+0.00%) |
Aug 02, 2023 | 47.43 | 47.43 | 47.41 | 47.42 | 445,048 | -0.01(-0.02%) |