Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 48.02 | 48.02 | 48.01 | 48.01 | 511,134 | +0.00(+0.00%) |
Sep 28, 2023 | 47.99 | 48.01 | 47.99 | 48.01 | 267,133 | +0.03(+0.06%) |
Sep 27, 2023 | 47.99 | 48.01 | 47.98 | 47.98 | 415,278 | -0.01(-0.02%) |
Sep 26, 2023 | 47.99 | 48.00 | 47.98 | 47.99 | 413,293 | +0.01(+0.02%) |
Sep 25, 2023 | 47.98 | 47.99 | 47.98 | 47.98 | 325,437 | +0.01(+0.02%) |
Sep 22, 2023 | 47.96 | 47.98 | 47.95 | 47.97 | 370,329 | +0.02(+0.04%) |
Sep 21, 2023 | 47.95 | 47.96 | 47.94 | 47.95 | 343,678 | +0.01(+0.02%) |
Sep 20, 2023 | 47.97 | 47.97 | 47.94 | 47.94 | 336,481 | -0.01(-0.02%) |
Sep 19, 2023 | 47.95 | 47.96 | 47.94 | 47.95 | 181,894 | +0.01(+0.02%) |
Sep 18, 2023 | 47.95 | 47.95 | 47.94 | 47.94 | 252,965 | -0.00(-0.01%) |
Sep 15, 2023 | 47.93 | 47.95 | 47.93 | 47.95 | 375,764 | +0.02(+0.04%) |
Sep 14, 2023 | 47.93 | 47.95 | 47.93 | 47.93 | 606,469 | +0.00(+0.00%) |
Sep 13, 2023 | 47.92 | 47.94 | 47.92 | 47.93 | 289,936 | +0.01(+0.02%) |
Sep 12, 2023 | 47.92 | 47.93 | 47.92 | 47.92 | 264,202 | -0.01(-0.02%) |
Sep 11, 2023 | 47.92 | 47.93 | 47.91 | 47.93 | 845,059 | +0.01(+0.02%) |
Sep 08, 2023 | 47.91 | 47.92 | 47.90 | 47.92 | 242,572 | +0.03(+0.06%) |
Sep 07, 2023 | 47.86 | 47.90 | 47.86 | 47.89 | 399,071 | +0.03(+0.06%) |
Sep 06, 2023 | 47.89 | 47.89 | 47.85 | 47.86 | 261,276 | -0.01(-0.02%) |
Sep 05, 2023 | 47.87 | 47.89 | 47.87 | 47.87 | 359,310 | -0.01(-0.02%) |
Sep 01, 2023 | 47.89 | 47.90 | 47.88 | 47.88 | 327,429 | +0.00(+0.00%) |
Aug 31, 2023 | 47.84 | 47.88 | 47.84 | 47.88 | 340,406 | +0.04(+0.08%) |
Aug 30, 2023 | 47.85 | 47.85 | 47.84 | 47.84 | 194,204 | +0.02(+0.04%) |
Aug 29, 2023 | 47.79 | 47.83 | 47.79 | 47.82 | 264,067 | +0.04(+0.08%) |
Aug 28, 2023 | 47.79 | 47.79 | 47.78 | 47.78 | 336,268 | +0.00(+0.00%) |
Aug 25, 2023 | 47.81 | 47.81 | 47.78 | 47.78 | 202,859 | -0.02(-0.04%) |
Aug 24, 2023 | 47.76 | 47.80 | 47.76 | 47.80 | 416,741 | +0.04(+0.08%) |
Aug 23, 2023 | 47.77 | 47.77 | 47.76 | 47.76 | 215,285 | +0.02(+0.04%) |
Aug 22, 2023 | 47.75 | 47.76 | 47.75 | 47.75 | 262,585 | +0.00(+0.00%) |
Aug 21, 2023 | 47.75 | 47.75 | 47.74 | 47.75 | 180,624 | +0.00(+0.01%) |
Aug 18, 2023 | 47.74 | 47.75 | 47.73 | 47.74 | 208,496 | +0.01(+0.02%) |
Aug 17, 2023 | 47.72 | 47.73 | 47.71 | 47.73 | 230,375 | +0.02(+0.04%) |
Aug 16, 2023 | 47.73 | 47.73 | 47.71 | 47.71 | 197,762 | +0.00(+0.00%) |
Aug 15, 2023 | 47.73 | 47.73 | 47.71 | 47.71 | 349,872 | +0.00(+0.00%) |
Aug 14, 2023 | 47.70 | 47.72 | 47.69 | 47.71 | 263,531 | -0.01(-0.02%) |
Aug 11, 2023 | 47.70 | 47.72 | 47.70 | 47.72 | 124,904 | +0.01(+0.02%) |
Aug 10, 2023 | 47.72 | 47.74 | 47.71 | 47.71 | 247,672 | +0.01(+0.02%) |
Aug 09, 2023 | 47.70 | 47.72 | 47.70 | 47.70 | 249,879 | +0.01(+0.02%) |
Aug 08, 2023 | 47.69 | 47.71 | 47.69 | 47.69 | 342,984 | +0.00(+0.00%) |
Aug 07, 2023 | 47.68 | 47.69 | 47.68 | 47.69 | 206,534 | +0.02(+0.04%) |
Aug 04, 2023 | 47.64 | 47.68 | 47.64 | 47.68 | 246,157 | +0.04(+0.08%) |
Aug 03, 2023 | 47.64 | 47.66 | 47.64 | 47.64 | 468,580 | +0.00(+0.00%) |
Aug 02, 2023 | 47.65 | 47.65 | 47.63 | 47.64 | 443,018 | -0.01(-0.02%) |
Aug 01, 2023 | 47.63 | 47.65 | 47.63 | 47.65 | 368,903 | +0.02(+0.04%) |
Jul 31, 2023 | 47.62 | 47.63 | 47.61 | 47.63 | 213,386 | +0.03(+0.06%) |
Jul 28, 2023 | 47.59 | 47.60 | 47.58 | 47.60 | 210,441 | +0.03(+0.06%) |
Jul 27, 2023 | 47.59 | 47.59 | 47.56 | 47.57 | 254,260 | +0.01(+0.02%) |
Jul 26, 2023 | 47.58 | 47.58 | 47.56 | 47.56 | 290,516 | -0.01(-0.02%) |
Jul 25, 2023 | 47.55 | 47.57 | 47.55 | 47.57 | 226,991 | +0.02(+0.04%) |
Jul 24, 2023 | 47.55 | 47.57 | 47.55 | 47.55 | 223,521 | +0.01(+0.03%) |
Jul 21, 2023 | 47.53 | 47.55 | 47.53 | 47.54 | 378,425 | +0.01(+0.02%) |
Jul 20, 2023 | 47.53 | 47.54 | 47.52 | 47.53 | 265,510 | +0.00(+0.00%) |
Jul 19, 2023 | 47.54 | 47.54 | 47.52 | 47.53 | 447,620 | +0.01(+0.02%) |
Jul 18, 2023 | 47.52 | 47.53 | 47.51 | 47.52 | 486,977 | +0.01(+0.02%) |
Jul 17, 2023 | 47.50 | 47.52 | 47.50 | 47.51 | 213,065 | +0.01(+0.02%) |
Jul 14, 2023 | 47.52 | 47.52 | 47.49 | 47.50 | 360,883 | -0.02(-0.04%) |
Jul 13, 2023 | 47.49 | 47.52 | 47.49 | 47.52 | 202,517 | +0.04(+0.08%) |
Jul 12, 2023 | 47.46 | 47.49 | 47.46 | 47.48 | 349,315 | +0.04(+0.08%) |
Jul 11, 2023 | 47.44 | 47.45 | 47.43 | 47.44 | 162,175 | +0.01(+0.02%) |
Jul 10, 2023 | 47.40 | 47.43 | 47.40 | 47.43 | 290,865 | +0.02(+0.04%) |
Jul 07, 2023 | 47.40 | 47.41 | 47.39 | 47.41 | 182,609 | +0.04(+0.08%) |
Jul 06, 2023 | 47.37 | 47.38 | 47.36 | 47.37 | 261,119 | +0.00(+0.00%) |
Jul 05, 2023 | 47.40 | 47.40 | 47.37 | 47.37 | 260,763 | -0.01(-0.02%) |