Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2023 | 47.41 | 47.43 | 47.41 | 47.43 | 370,594 | +0.02(+0.04%) |
Jul 31, 2023 | 47.40 | 47.41 | 47.39 | 47.41 | 214,364 | +0.03(+0.06%) |
Jul 28, 2023 | 47.37 | 47.38 | 47.36 | 47.38 | 211,405 | +0.03(+0.06%) |
Jul 27, 2023 | 47.37 | 47.37 | 47.34 | 47.35 | 255,426 | +0.01(+0.02%) |
Jul 26, 2023 | 47.36 | 47.36 | 47.34 | 47.34 | 291,848 | -0.01(-0.02%) |
Jul 25, 2023 | 47.33 | 47.35 | 47.33 | 47.35 | 228,032 | +0.02(+0.04%) |
Jul 24, 2023 | 47.33 | 47.35 | 47.33 | 47.33 | 224,546 | +0.01(+0.03%) |
Jul 21, 2023 | 47.31 | 47.33 | 47.31 | 47.32 | 380,160 | +0.01(+0.02%) |
Jul 20, 2023 | 47.31 | 47.32 | 47.30 | 47.31 | 266,727 | +0.00(+0.00%) |
Jul 19, 2023 | 47.32 | 47.32 | 47.30 | 47.31 | 449,672 | +0.01(+0.02%) |
Jul 18, 2023 | 47.30 | 47.31 | 47.29 | 47.30 | 489,209 | +0.01(+0.02%) |
Jul 17, 2023 | 47.28 | 47.30 | 47.28 | 47.29 | 214,042 | +0.01(+0.02%) |
Jul 14, 2023 | 47.30 | 47.30 | 47.27 | 47.28 | 362,538 | -0.02(-0.04%) |
Jul 13, 2023 | 47.27 | 47.30 | 47.27 | 47.30 | 203,445 | +0.04(+0.08%) |
Jul 12, 2023 | 47.24 | 47.27 | 47.24 | 47.26 | 350,916 | +0.04(+0.08%) |
Jul 11, 2023 | 47.22 | 47.23 | 47.21 | 47.22 | 162,918 | +0.01(+0.02%) |
Jul 10, 2023 | 47.19 | 47.21 | 47.19 | 47.21 | 292,198 | +0.02(+0.04%) |
Jul 07, 2023 | 47.19 | 47.20 | 47.18 | 47.20 | 183,446 | +0.04(+0.08%) |
Jul 06, 2023 | 47.16 | 47.16 | 47.15 | 47.16 | 262,315 | +0.00(+0.00%) |
Jul 05, 2023 | 47.19 | 47.19 | 47.16 | 47.16 | 261,958 | -0.01(-0.02%) |
Jul 03, 2023 | 47.14 | 47.17 | 47.14 | 47.17 | 283,275 | +0.03(+0.06%) |
Jun 30, 2023 | 47.14 | 47.15 | 47.14 | 47.14 | 435,972 | +0.01(+0.02%) |
Jun 29, 2023 | 47.14 | 47.14 | 47.12 | 47.13 | 387,988 | -0.02(-0.04%) |
Jun 28, 2023 | 47.15 | 47.15 | 47.14 | 47.15 | 259,594 | +0.02(+0.04%) |
Jun 27, 2023 | 47.13 | 47.15 | 47.13 | 47.13 | 185,504 | -0.01(-0.02%) |
Jun 26, 2023 | 47.12 | 47.15 | 47.12 | 47.14 | 178,387 | +0.01(+0.02%) |
Jun 23, 2023 | 47.14 | 47.14 | 47.12 | 47.13 | 286,570 | +0.04(+0.08%) |
Jun 22, 2023 | 47.09 | 47.10 | 47.05 | 47.09 | 325,112 | +0.00(+0.01%) |
Jun 21, 2023 | 47.07 | 47.10 | 47.07 | 47.09 | 553,448 | +0.02(+0.04%) |
Jun 20, 2023 | 47.07 | 47.08 | 47.06 | 47.07 | 909,027 | +0.01(+0.02%) |
Jun 16, 2023 | 47.05 | 47.06 | 47.05 | 47.06 | 552,603 | +0.00(+0.00%) |
Jun 15, 2023 | 47.03 | 47.06 | 47.03 | 47.06 | 376,308 | +0.04(+0.08%) |
Jun 14, 2023 | 47.02 | 47.04 | 47.01 | 47.02 | 308,198 | +0.01(+0.02%) |
Jun 13, 2023 | 47.04 | 47.06 | 47.01 | 47.01 | 397,783 | -0.01(-0.02%) |
Jun 12, 2023 | 47.02 | 47.03 | 47.02 | 47.02 | 501,515 | +0.01(+0.02%) |
Jun 09, 2023 | 47.01 | 47.03 | 47.01 | 47.01 | 388,085 | -0.01(-0.02%) |
Jun 08, 2023 | 47.01 | 47.03 | 47.01 | 47.02 | 268,021 | +0.03(+0.06%) |
Jun 07, 2023 | 47.00 | 47.01 | 46.99 | 46.99 | 457,013 | -0.02(-0.04%) |
Jun 06, 2023 | 47.00 | 47.01 | 47.00 | 47.01 | 205,067 | +0.00(+0.00%) |
Jun 05, 2023 | 46.99 | 47.01 | 46.98 | 47.01 | 428,129 | +0.02(+0.04%) |
Jun 02, 2023 | 47.01 | 47.01 | 46.99 | 46.99 | 464,685 | -0.03(-0.06%) |