Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 49.21 | 49.22 | 49.19 | 49.20 | 889,678 | -0.01(-0.02%) |
Oct 30, 2023 | 49.21 | 49.21 | 49.18 | 49.21 | 1,459,303 | +0.01(+0.02%) |
Oct 27, 2023 | 49.17 | 49.22 | 49.17 | 49.20 | 2,057,919 | +0.02(+0.04%) |
Oct 26, 2023 | 49.16 | 49.20 | 49.16 | 49.18 | 1,165,227 | +0.04(+0.08%) |
Oct 25, 2023 | 49.15 | 49.17 | 49.14 | 49.14 | 1,093,601 | -0.03(-0.06%) |
Oct 24, 2023 | 49.16 | 49.18 | 49.14 | 49.17 | 867,050 | +0.00(+0.00%) |
Oct 23, 2023 | 49.12 | 49.17 | 49.12 | 49.17 | 855,935 | +0.03(+0.06%) |
Oct 20, 2023 | 49.11 | 49.15 | 49.10 | 49.14 | 777,836 | +0.04(+0.08%) |
Oct 19, 2023 | 49.08 | 49.10 | 49.06 | 49.10 | 1,201,049 | +0.06(+0.12%) |
Oct 18, 2023 | 49.04 | 49.07 | 49.04 | 49.04 | 1,049,677 | -0.02(-0.04%) |
Oct 17, 2023 | 49.09 | 49.09 | 49.05 | 49.06 | 1,038,701 | -0.03(-0.06%) |
Oct 16, 2023 | 49.08 | 49.09 | 49.08 | 49.09 | 918,805 | +0.01(+0.02%) |
Oct 13, 2023 | 49.10 | 49.11 | 49.08 | 49.08 | 919,224 | -0.01(-0.02%) |
Oct 12, 2023 | 49.09 | 49.09 | 49.07 | 49.09 | 627,034 | +0.00(+0.00%) |
Oct 11, 2023 | 49.10 | 49.11 | 49.09 | 49.09 | 1,279,299 | -0.02(-0.04%) |
Oct 10, 2023 | 49.11 | 49.12 | 49.09 | 49.11 | 709,296 | +0.00(+0.00%) |
Oct 09, 2023 | 49.08 | 49.12 | 49.07 | 49.11 | 715,927 | +0.05(+0.11%) |
Oct 06, 2023 | 49.03 | 49.06 | 49.01 | 49.05 | 2,849,998 | +0.01(+0.01%) |
Oct 05, 2023 | 49.04 | 49.06 | 49.04 | 49.05 | 891,540 | +0.02(+0.04%) |
Oct 04, 2023 | 48.99 | 49.03 | 48.98 | 49.03 | 1,075,870 | +0.08(+0.16%) |
Oct 03, 2023 | 49.00 | 49.00 | 48.95 | 48.95 | 1,097,780 | -0.01(-0.02%) |
Oct 02, 2023 | 48.99 | 49.01 | 48.96 | 48.96 | 1,234,267 | -0.23(-0.47%) |
Sep 29, 2023 | 49.19 | 49.21 | 49.18 | 49.19 | 743,299 | +0.01(+0.02%) |
Sep 28, 2023 | 49.15 | 49.19 | 49.14 | 49.18 | 531,901 | +0.07(+0.14%) |
Sep 27, 2023 | 49.15 | 49.17 | 49.11 | 49.11 | 1,243,030 | -0.04(-0.08%) |
Sep 26, 2023 | 49.14 | 49.15 | 49.14 | 49.15 | 1,073,419 | +0.02(+0.04%) |
Sep 25, 2023 | 49.15 | 49.16 | 49.13 | 49.13 | 716,491 | -0.02(-0.04%) |
Sep 22, 2023 | 49.13 | 49.17 | 49.13 | 49.15 | 1,442,036 | +0.04(+0.08%) |
Sep 21, 2023 | 49.08 | 49.13 | 49.07 | 49.11 | 1,166,511 | +0.02(+0.04%) |
Sep 20, 2023 | 49.14 | 49.17 | 49.09 | 49.09 | 1,328,168 | -0.03(-0.06%) |
Sep 19, 2023 | 49.14 | 49.15 | 49.11 | 49.12 | 471,089 | -0.02(-0.04%) |
Sep 18, 2023 | 49.14 | 49.16 | 49.12 | 49.14 | 781,887 | +0.00(+0.00%) |
Sep 15, 2023 | 49.12 | 49.14 | 49.11 | 49.14 | 633,181 | +0.04(+0.08%) |
Sep 14, 2023 | 49.11 | 49.13 | 49.10 | 49.10 | 1,135,222 | -0.02(-0.04%) |
Sep 13, 2023 | 49.10 | 49.13 | 49.09 | 49.12 | 745,962 | +0.02(+0.04%) |
Sep 12, 2023 | 49.09 | 49.11 | 49.09 | 49.10 | 872,070 | +0.02(+0.04%) |
Sep 11, 2023 | 49.08 | 49.11 | 49.08 | 49.08 | 566,488 | -0.01(-0.02%) |
Sep 08, 2023 | 49.10 | 49.10 | 49.08 | 49.09 | 474,157 | +0.02(+0.04%) |
Sep 07, 2023 | 49.08 | 49.09 | 49.06 | 49.07 | 2,429,682 | +0.02(+0.04%) |
Sep 06, 2023 | 49.07 | 49.07 | 49.04 | 49.05 | 536,063 | +0.00(+0.00%) |
Sep 05, 2023 | 49.07 | 49.08 | 48.08 | 49.05 | 610,487 | -0.03(-0.06%) |
Sep 01, 2023 | 49.10 | 49.12 | 49.07 | 49.08 | 834,590 | -0.18(-0.37%) |
Aug 31, 2023 | 49.24 | 49.28 | 49.24 | 49.26 | 713,291 | +0.02(+0.04%) |
Aug 30, 2023 | 49.24 | 49.25 | 49.23 | 49.24 | 733,897 | +0.00(+0.00%) |
Aug 29, 2023 | 49.16 | 49.24 | 49.16 | 49.24 | 723,682 | +0.06(+0.12%) |
Aug 28, 2023 | 49.17 | 49.18 | 49.15 | 49.18 | 620,546 | +0.02(+0.04%) |
Aug 25, 2023 | 49.15 | 49.16 | 49.13 | 49.16 | 611,709 | -0.01(-0.02%) |
Aug 24, 2023 | 49.15 | 49.18 | 49.15 | 49.17 | 792,689 | +0.01(+0.02%) |
Aug 23, 2023 | 49.14 | 49.18 | 49.13 | 49.16 | 936,385 | +0.06(+0.12%) |
Aug 22, 2023 | 49.12 | 49.13 | 49.10 | 49.10 | 1,098,708 | -0.03(-0.06%) |
Aug 21, 2023 | 49.13 | 49.14 | 49.11 | 49.13 | 735,062 | +0.01(+0.01%) |
Aug 18, 2023 | 49.12 | 49.14 | 49.11 | 49.12 | 1,051,992 | +0.02(+0.05%) |
Aug 17, 2023 | 49.11 | 49.11 | 49.08 | 49.10 | 893,299 | +0.01(+0.02%) |
Aug 16, 2023 | 49.11 | 49.12 | 49.08 | 49.09 | 692,620 | -0.01(-0.02%) |
Aug 15, 2023 | 49.10 | 49.12 | 49.08 | 49.10 | 1,633,245 | +0.02(+0.04%) |
Aug 14, 2023 | 49.10 | 49.11 | 49.08 | 49.08 | 1,057,051 | -0.02(-0.04%) |
Aug 11, 2023 | 49.13 | 49.13 | 49.09 | 49.10 | 1,035,786 | -0.03(-0.06%) |
Aug 10, 2023 | 49.16 | 49.17 | 49.12 | 49.13 | 727,297 | +0.00(+0.00%) |
Aug 09, 2023 | 49.16 | 49.16 | 49.12 | 49.13 | 975,525 | -0.01(-0.02%) |
Aug 08, 2023 | 49.13 | 49.15 | 49.12 | 49.14 | 753,386 | +0.01(+0.01%) |
Aug 07, 2023 | 49.13 | 49.14 | 49.12 | 49.13 | 498,636 | -0.02(-0.03%) |
Aug 04, 2023 | 49.12 | 49.15 | 49.10 | 49.15 | 704,975 | +0.07(+0.14%) |
Aug 03, 2023 | 49.07 | 49.08 | 49.06 | 49.08 | 718,016 | +0.01(+0.02%) |
Aug 02, 2023 | 49.06 | 49.07 | 49.04 | 49.07 | 4,528,284 | +0.00(+0.00%) |