Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 48.41 | 48.46 | 48.41 | 48.43 | 2,577,122 | +0.00(+0.00%) |
Oct 30, 2023 | 48.43 | 48.45 | 48.40 | 48.43 | 2,991,478 | -0.04(-0.08%) |
Oct 27, 2023 | 48.48 | 48.49 | 48.45 | 48.47 | 3,316,635 | +0.02(+0.04%) |
Oct 26, 2023 | 48.39 | 48.47 | 48.39 | 48.45 | 3,668,456 | +0.10(+0.20%) |
Oct 25, 2023 | 48.39 | 48.39 | 48.31 | 48.35 | 5,811,689 | -0.06(-0.12%) |
Oct 24, 2023 | 48.41 | 48.44 | 48.36 | 48.41 | 5,563,734 | +0.02(+0.04%) |
Oct 23, 2023 | 48.28 | 48.41 | 48.26 | 48.39 | 6,908,071 | +0.08(+0.16%) |
Oct 20, 2023 | 48.26 | 48.33 | 48.25 | 48.31 | 4,821,349 | +0.13(+0.26%) |
Oct 19, 2023 | 48.19 | 48.25 | 48.13 | 48.18 | 6,240,201 | +0.02(+0.04%) |
Oct 18, 2023 | 48.24 | 48.26 | 48.16 | 48.17 | 4,729,852 | -0.08(-0.17%) |
Oct 17, 2023 | 48.30 | 48.31 | 48.21 | 48.25 | 3,111,626 | -0.17(-0.35%) |
Oct 16, 2023 | 48.47 | 48.48 | 48.41 | 48.42 | 3,679,672 | -0.07(-0.14%) |
Oct 13, 2023 | 48.56 | 48.57 | 48.46 | 48.49 | 22,939,942 | +0.03(+0.07%) |
Oct 12, 2023 | 48.52 | 48.53 | 48.43 | 48.45 | 7,160,094 | -0.09(-0.19%) |
Oct 11, 2023 | 48.56 | 48.57 | 48.51 | 48.55 | 2,382,076 | -0.03(-0.06%) |
Oct 10, 2023 | 48.52 | 48.60 | 48.49 | 48.57 | 5,003,359 | -0.01(-0.02%) |
Oct 09, 2023 | 48.48 | 48.58 | 48.48 | 48.58 | 2,127,669 | +0.23(+0.48%) |
Oct 06, 2023 | 48.28 | 48.38 | 48.24 | 48.35 | 2,654,283 | -0.03(-0.06%) |
Oct 05, 2023 | 48.43 | 48.44 | 48.35 | 48.38 | 2,765,278 | +0.04(+0.08%) |
Oct 04, 2023 | 48.28 | 48.35 | 48.22 | 48.34 | 5,074,907 | +0.15(+0.30%) |
Oct 03, 2023 | 48.32 | 48.35 | 48.17 | 48.19 | 4,351,265 | -0.15(-0.30%) |
Oct 02, 2023 | 48.37 | 48.40 | 48.28 | 48.34 | 9,655,833 | -0.10(-0.22%) |
Sep 29, 2023 | 48.53 | 48.56 | 48.44 | 48.44 | 5,788,181 | +0.00(+0.00%) |
Sep 28, 2023 | 48.37 | 48.45 | 48.34 | 48.44 | 3,032,642 | +0.09(+0.18%) |
Sep 27, 2023 | 48.46 | 48.49 | 48.29 | 48.36 | 4,016,427 | -0.06(-0.12%) |
Sep 26, 2023 | 48.48 | 48.49 | 48.42 | 48.42 | 4,355,727 | -0.05(-0.10%) |
Sep 25, 2023 | 48.47 | 48.49 | 48.44 | 48.46 | 4,400,311 | -0.06(-0.12%) |
Sep 22, 2023 | 48.46 | 48.53 | 48.46 | 48.52 | 1,935,205 | +0.10(+0.20%) |
Sep 21, 2023 | 48.44 | 48.46 | 48.41 | 48.43 | 3,598,060 | -0.05(-0.10%) |
Sep 20, 2023 | 48.57 | 48.61 | 48.47 | 48.47 | 2,313,880 | -0.04(-0.08%) |
Sep 19, 2023 | 48.55 | 48.56 | 48.50 | 48.51 | 2,984,338 | -0.06(-0.12%) |
Sep 18, 2023 | 48.54 | 48.59 | 48.54 | 48.57 | 2,726,056 | +0.01(+0.02%) |
Sep 15, 2023 | 48.57 | 48.59 | 48.53 | 48.56 | 2,917,384 | -0.02(-0.04%) |
Sep 14, 2023 | 48.65 | 48.66 | 48.58 | 48.58 | 2,099,128 | -0.02(-0.04%) |
Sep 13, 2023 | 48.53 | 48.61 | 48.53 | 48.60 | 3,030,915 | +0.07(+0.14%) |
Sep 12, 2023 | 48.57 | 48.57 | 48.53 | 48.53 | 10,130,910 | -0.06(-0.12%) |
Sep 11, 2023 | 48.60 | 48.60 | 48.55 | 48.59 | 2,098,974 | +0.02(+0.04%) |
Sep 08, 2023 | 48.64 | 48.66 | 48.57 | 48.57 | 2,602,386 | -0.04(-0.08%) |
Sep 07, 2023 | 48.53 | 48.61 | 48.50 | 48.61 | 3,503,093 | +0.14(+0.28%) |
Sep 06, 2023 | 48.57 | 48.57 | 48.45 | 48.47 | 2,494,961 | -0.07(-0.14%) |
Sep 05, 2023 | 48.64 | 48.64 | 48.54 | 48.54 | 3,299,112 | -0.11(-0.22%) |
Sep 01, 2023 | 48.79 | 48.79 | 48.62 | 48.65 | 4,853,963 | -0.05(-0.10%) |
Aug 31, 2023 | 48.68 | 48.72 | 48.66 | 48.70 | 6,881,457 | +0.07(+0.14%) |
Aug 30, 2023 | 48.69 | 48.70 | 48.62 | 48.63 | 6,149,294 | -0.01(-0.02%) |
Aug 29, 2023 | 48.48 | 48.65 | 48.45 | 48.64 | 8,209,994 | +0.14(+0.28%) |
Aug 28, 2023 | 48.47 | 48.51 | 48.42 | 48.51 | 22,060,158 | +0.05(+0.11%) |
Aug 25, 2023 | 48.46 | 48.51 | 48.38 | 48.45 | 3,968,251 | -0.00(-0.01%) |
Aug 24, 2023 | 48.47 | 48.50 | 48.45 | 48.46 | 2,762,923 | -0.06(-0.12%) |
Aug 23, 2023 | 48.44 | 48.55 | 48.43 | 48.52 | 2,318,042 | +0.19(+0.40%) |
Aug 22, 2023 | 48.35 | 48.37 | 48.32 | 48.32 | 3,439,919 | -0.03(-0.06%) |
Aug 21, 2023 | 48.40 | 48.40 | 48.33 | 48.35 | 3,865,525 | -0.09(-0.18%) |
Aug 18, 2023 | 48.41 | 48.47 | 48.38 | 48.44 | 2,349,309 | +0.07(+0.14%) |
Aug 17, 2023 | 48.42 | 48.43 | 48.31 | 48.37 | 3,304,050 | +0.01(+0.02%) |
Aug 16, 2023 | 48.45 | 48.48 | 48.34 | 48.36 | 5,178,440 | -0.06(-0.12%) |
Aug 15, 2023 | 48.47 | 48.51 | 48.42 | 48.42 | 2,553,144 | -0.04(-0.08%) |
Aug 14, 2023 | 48.48 | 48.50 | 48.43 | 48.46 | 3,463,594 | -0.05(-0.10%) |
Aug 11, 2023 | 48.52 | 48.60 | 48.50 | 48.51 | 3,643,404 | -0.08(-0.16%) |
Aug 10, 2023 | 48.71 | 48.74 | 48.57 | 48.58 | 10,504,205 | -0.08(-0.16%) |
Aug 09, 2023 | 48.73 | 48.74 | 48.65 | 48.66 | 4,556,202 | -0.05(-0.10%) |
Aug 08, 2023 | 48.70 | 48.74 | 48.68 | 48.71 | 3,325,248 | +0.03(+0.06%) |
Aug 07, 2023 | 48.66 | 48.71 | 48.65 | 48.68 | 2,065,798 | +0.02(+0.04%) |
Aug 04, 2023 | 48.58 | 48.68 | 48.58 | 48.66 | 2,066,454 | +0.16(+0.32%) |
Aug 03, 2023 | 48.49 | 48.53 | 48.45 | 48.51 | 3,172,496 | -0.02(-0.04%) |
Aug 02, 2023 | 48.53 | 48.55 | 48.32 | 48.53 | 10,962,934 | -0.02(-0.04%) |