Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 16, 2023 | 0 | +0.00(+0.00%) | ||||
Oct 13, 2023 | 45.47 | 45.49 | 45.45 | 45.47 | 491,488 | +0.00(+0.00%) |
Oct 12, 2023 | 45.47 | 45.48 | 45.44 | 45.47 | 259,008 | +0.03(+0.07%) |
Oct 11, 2023 | 45.42 | 45.47 | 45.40 | 45.44 | 762,374 | +0.01(+0.02%) |
Oct 10, 2023 | 45.42 | 45.49 | 45.40 | 45.43 | 303,275 | +0.02(+0.04%) |
Oct 09, 2023 | 45.43 | 45.44 | 45.40 | 45.41 | 422,511 | +0.00(+0.00%) |
Oct 06, 2023 | 45.36 | 45.42 | 45.35 | 45.41 | 266,542 | +0.06(+0.13%) |
Oct 05, 2023 | 45.35 | 45.39 | 45.34 | 45.35 | 722,364 | +0.00(+0.00%) |
Oct 04, 2023 | 45.34 | 45.40 | 45.34 | 45.35 | 477,381 | +0.01(+0.02%) |
Oct 03, 2023 | 45.33 | 45.40 | 45.32 | 45.34 | 697,015 | +0.01(+0.02%) |
Oct 02, 2023 | 45.34 | 45.38 | 45.32 | 45.33 | 802,837 | -0.02(-0.04%) |
Sep 29, 2023 | 45.34 | 45.38 | 45.33 | 45.35 | 288,402 | +0.03(+0.07%) |
Sep 28, 2023 | 45.30 | 45.42 | 45.30 | 45.32 | 228,886 | +0.01(+0.02%) |
Sep 27, 2023 | 45.33 | 45.37 | 45.29 | 45.31 | 301,964 | +0.02(+0.04%) |
Sep 26, 2023 | 45.27 | 45.36 | 45.27 | 45.29 | 382,084 | +0.01(+0.02%) |
Sep 25, 2023 | 45.32 | 45.30 | 45.27 | 45.28 | 337,713 | +0.01(+0.02%) |
Sep 22, 2023 | 45.26 | 45.33 | 45.26 | 45.27 | 664,478 | +0.02(+0.04%) |
Sep 21, 2023 | 45.28 | 45.32 | 45.25 | 45.25 | 197,988 | -0.05(-0.11%) |
Sep 20, 2023 | 45.28 | 45.41 | 45.28 | 45.30 | 146,022 | +0.03(+0.07%) |
Sep 19, 2023 | 45.30 | 45.43 | 45.24 | 45.27 | 184,395 | +0.00(+0.00%) |
Sep 18, 2023 | 45.24 | 45.30 | 45.22 | 45.27 | 129,367 | +0.02(+0.04%) |
Sep 15, 2023 | 45.27 | 45.30 | 45.24 | 45.25 | 459,704 | +0.01(+0.02%) |
Sep 14, 2023 | 45.24 | 45.28 | 45.22 | 45.24 | 265,492 | +0.00(+0.00%) |
Sep 13, 2023 | 45.19 | 45.27 | 45.18 | 45.24 | 370,693 | +0.03(+0.07%) |
Sep 12, 2023 | 45.17 | 45.25 | 45.16 | 45.21 | 299,963 | +0.03(+0.07%) |
Sep 11, 2023 | 45.19 | 45.27 | 45.15 | 45.18 | 349,471 | +0.03(+0.07%) |
Sep 08, 2023 | 45.15 | 45.24 | 45.15 | 45.15 | 235,757 | -0.01(-0.02%) |
Sep 07, 2023 | 45.20 | 45.25 | 45.16 | 45.16 | 210,968 | -0.01(-0.02%) |
Sep 06, 2023 | 45.16 | 45.24 | 45.13 | 45.17 | 578,164 | +0.06(+0.13%) |
Sep 05, 2023 | 45.05 | 45.19 | 45.02 | 45.11 | 242,415 | +0.04(+0.09%) |
Sep 01, 2023 | 45.23 | 45.27 | 44.99 | 45.07 | 882,179 | -0.03(-0.07%) |
Aug 31, 2023 | 45.09 | 45.18 | 45.07 | 45.10 | 162,544 | +0.01(+0.02%) |
Aug 30, 2023 | 45.05 | 45.18 | 45.05 | 45.09 | 686,138 | +0.04(+0.09%) |
Aug 29, 2023 | 45.03 | 45.10 | 45.03 | 45.05 | 497,349 | +0.00(+0.00%) |
Aug 28, 2023 | 45.06 | 45.28 | 45.03 | 45.05 | 192,069 | +0.02(+0.04%) |
Aug 25, 2023 | 45.28 | 45.28 | 45.01 | 45.03 | 211,156 | +0.02(+0.04%) |
Aug 24, 2023 | 45.03 | 45.06 | 44.99 | 45.01 | 1,044,154 | -0.76(-1.66%) |
Aug 23, 2023 | 45.17 | 45.80 | 45.15 | 45.77 | 249,651 | +0.62(+1.37%) |
Aug 22, 2023 | 45.26 | 45.50 | 45.13 | 45.15 | 125,975 | -0.05(-0.11%) |
Aug 21, 2023 | 45.06 | 45.31 | 45.05 | 45.20 | 279,649 | +0.00(+0.00%) |
Aug 18, 2023 | 45.00 | 45.32 | 45.00 | 45.20 | 164,402 | +0.10(+0.22%) |
Aug 17, 2023 | 45.05 | 45.26 | 45.03 | 45.10 | 128,657 | +0.07(+0.16%) |
Aug 16, 2023 | 45.10 | 45.20 | 44.97 | 45.03 | 225,331 | -0.03(-0.07%) |
Aug 15, 2023 | 45.12 | 45.20 | 44.99 | 45.06 | 324,903 | -0.20(-0.44%) |
Aug 14, 2023 | 44.95 | 45.40 | 44.95 | 45.26 | 278,203 | +0.08(+0.18%) |
Aug 11, 2023 | 45.11 | 45.39 | 45.11 | 45.18 | 199,999 | -0.04(-0.09%) |
Aug 10, 2023 | 45.44 | 45.63 | 44.60 | 45.22 | 545,015 | -0.56(-1.22%) |
Aug 09, 2023 | 46.07 | 46.07 | 45.44 | 45.78 | 632,134 | -0.22(-0.48%) |
Aug 08, 2023 | 46.05 | 46.35 | 45.96 | 46.00 | 362,330 | -0.15(-0.33%) |
Aug 07, 2023 | 45.99 | 46.90 | 45.96 | 46.15 | 549,204 | +0.10(+0.22%) |
Aug 04, 2023 | 46.15 | 46.59 | 45.98 | 46.05 | 193,759 | -0.24(-0.52%) |
Aug 03, 2023 | 46.37 | 46.77 | 46.05 | 46.29 | 463,907 | -0.08(-0.17%) |
Aug 02, 2023 | 46.17 | 46.49 | 46.11 | 46.37 | 600,716 | -0.39(-0.83%) |