Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 48.25 | 48.27 | 48.23 | 48.23 | 5,381,818 | -0.02(-0.04%) |
Sep 28, 2023 | 48.23 | 48.25 | 48.23 | 48.25 | 3,626,076 | +0.03(+0.06%) |
Sep 27, 2023 | 48.23 | 48.25 | 48.22 | 48.22 | 2,967,966 | +0.00(+0.00%) |
Sep 26, 2023 | 48.22 | 48.23 | 48.22 | 48.22 | 3,807,906 | +0.00(+0.00%) |
Sep 25, 2023 | 48.22 | 48.23 | 48.21 | 48.22 | 3,458,368 | +0.00(+0.00%) |
Sep 22, 2023 | 48.21 | 48.23 | 48.20 | 48.22 | 6,189,838 | +0.02(+0.04%) |
Sep 21, 2023 | 48.18 | 48.22 | 48.17 | 48.20 | 9,622,122 | +0.03(+0.06%) |
Sep 20, 2023 | 48.18 | 48.19 | 48.17 | 48.17 | 3,425,945 | -0.01(-0.02%) |
Sep 19, 2023 | 48.18 | 48.19 | 48.17 | 48.18 | 2,181,249 | +0.02(+0.04%) |
Sep 18, 2023 | 48.16 | 48.18 | 48.15 | 48.16 | 3,064,000 | +0.00(+0.00%) |
Sep 15, 2023 | 48.16 | 48.17 | 48.15 | 48.16 | 2,037,023 | +0.00(+0.00%) |
Sep 14, 2023 | 48.15 | 48.16 | 48.15 | 48.16 | 2,877,026 | +0.01(+0.02%) |
Sep 13, 2023 | 48.13 | 48.15 | 48.13 | 48.15 | 2,699,483 | +0.02(+0.04%) |
Sep 12, 2023 | 48.13 | 48.14 | 48.12 | 48.13 | 3,785,096 | +0.02(+0.04%) |
Sep 11, 2023 | 48.13 | 48.14 | 48.11 | 48.11 | 4,742,663 | -0.01(-0.02%) |
Sep 08, 2023 | 48.11 | 48.13 | 48.11 | 48.12 | 3,396,773 | +0.00(+0.00%) |
Sep 07, 2023 | 48.10 | 48.12 | 48.09 | 48.12 | 3,931,661 | +0.03(+0.06%) |
Sep 06, 2023 | 48.10 | 48.10 | 48.08 | 48.09 | 3,940,084 | +0.02(+0.04%) |
Sep 05, 2023 | 48.08 | 48.10 | 48.07 | 48.07 | 3,367,240 | -0.02(-0.04%) |
Sep 01, 2023 | 48.09 | 48.11 | 48.07 | 48.09 | 3,288,726 | +0.01(+0.02%) |
Aug 31, 2023 | 48.10 | 48.10 | 48.08 | 48.09 | 2,933,383 | +0.02(+0.04%) |
Aug 30, 2023 | 48.07 | 48.08 | 48.06 | 48.07 | 2,669,706 | +0.01(+0.02%) |
Aug 29, 2023 | 48.03 | 48.06 | 48.02 | 48.06 | 2,780,336 | +0.04(+0.08%) |
Aug 28, 2023 | 48.01 | 48.02 | 48.00 | 48.02 | 3,109,072 | +0.01(+0.02%) |
Aug 25, 2023 | 48.01 | 48.02 | 48.00 | 48.01 | 2,715,355 | +0.01(+0.02%) |
Aug 24, 2023 | 48.00 | 48.01 | 47.99 | 48.00 | 2,737,633 | +0.00(+0.00%) |
Aug 23, 2023 | 47.98 | 48.01 | 47.97 | 48.00 | 2,864,005 | +0.04(+0.08%) |
Aug 22, 2023 | 47.97 | 47.98 | 47.96 | 47.96 | 2,588,463 | +0.01(+0.02%) |
Aug 21, 2023 | 47.97 | 47.98 | 47.95 | 47.95 | 5,734,423 | -0.01(-0.02%) |
Aug 18, 2023 | 47.95 | 47.97 | 47.94 | 47.96 | 3,857,089 | +0.02(+0.04%) |
Aug 17, 2023 | 47.93 | 47.95 | 47.93 | 47.94 | 5,148,902 | +0.01(+0.02%) |
Aug 16, 2023 | 47.94 | 47.95 | 47.93 | 47.93 | 2,891,017 | -0.01(-0.02%) |
Aug 15, 2023 | 47.93 | 47.95 | 47.93 | 47.94 | 6,459,165 | +0.01(+0.02%) |
Aug 14, 2023 | 47.92 | 47.93 | 47.92 | 47.93 | 2,428,419 | +0.00(+0.00%) |
Aug 11, 2023 | 47.93 | 47.94 | 47.92 | 47.93 | 2,251,770 | +0.01(+0.02%) |
Aug 10, 2023 | 47.95 | 47.96 | 47.91 | 47.92 | 6,120,525 | +0.00(+0.00%) |
Aug 09, 2023 | 47.92 | 47.94 | 47.92 | 47.92 | 3,102,250 | +0.00(+0.00%) |
Aug 08, 2023 | 47.92 | 47.94 | 47.91 | 47.92 | 6,396,037 | +0.01(+0.02%) |
Aug 07, 2023 | 47.91 | 47.92 | 47.90 | 47.91 | 3,467,440 | +0.01(+0.02%) |
Aug 04, 2023 | 47.89 | 47.90 | 47.88 | 47.90 | 4,353,398 | +0.03(+0.06%) |
Aug 03, 2023 | 47.88 | 47.89 | 47.87 | 47.88 | 5,869,319 | +0.01(+0.02%) |
Aug 02, 2023 | 47.85 | 47.88 | 47.85 | 47.87 | 3,278,012 | +0.02(+0.04%) |
Aug 01, 2023 | 47.85 | 47.87 | 47.85 | 47.85 | 3,812,988 | +0.01(+0.01%) |
Jul 31, 2023 | 47.84 | 47.85 | 47.84 | 47.84 | 2,483,474 | +0.02(+0.04%) |
Jul 28, 2023 | 47.81 | 47.82 | 47.81 | 47.82 | 2,576,811 | +0.02(+0.04%) |
Jul 27, 2023 | 47.81 | 47.82 | 47.80 | 47.80 | 3,773,238 | +0.00(+0.00%) |
Jul 26, 2023 | 47.78 | 47.81 | 47.78 | 47.80 | 2,536,106 | +0.02(+0.04%) |
Jul 25, 2023 | 47.77 | 47.78 | 47.76 | 47.78 | 2,681,304 | +0.01(+0.02%) |
Jul 24, 2023 | 47.77 | 47.78 | 47.76 | 47.77 | 2,470,685 | +0.02(+0.04%) |
Jul 21, 2023 | 47.76 | 47.76 | 47.75 | 47.76 | 2,813,884 | -0.01(-0.02%) |
Jul 20, 2023 | 47.76 | 47.77 | 47.76 | 47.76 | 3,021,644 | -0.01(-0.02%) |
Jul 19, 2023 | 47.76 | 47.77 | 47.76 | 47.77 | 3,189,631 | +0.02(+0.04%) |
Jul 18, 2023 | 47.75 | 47.77 | 47.74 | 47.76 | 2,742,825 | +0.02(+0.04%) |
Jul 17, 2023 | 47.75 | 47.76 | 47.74 | 47.74 | 3,366,009 | +0.00(+0.00%) |
Jul 14, 2023 | 47.74 | 47.76 | 47.73 | 47.74 | 3,165,421 | -0.01(-0.02%) |
Jul 13, 2023 | 47.72 | 47.75 | 47.72 | 47.75 | 3,061,560 | +0.04(+0.08%) |
Jul 12, 2023 | 47.69 | 47.72 | 47.68 | 47.71 | 4,026,915 | +0.04(+0.08%) |
Jul 11, 2023 | 47.67 | 47.67 | 47.66 | 47.67 | 3,561,749 | +0.02(+0.04%) |
Jul 10, 2023 | 47.63 | 47.65 | 47.62 | 47.65 | 3,610,715 | +0.03(+0.06%) |
Jul 07, 2023 | 47.62 | 47.63 | 47.61 | 47.62 | 2,916,203 | +0.02(+0.04%) |
Jul 06, 2023 | 47.60 | 47.61 | 47.58 | 47.60 | 5,325,020 | -0.01(-0.02%) |
Jul 05, 2023 | 47.60 | 47.62 | 47.60 | 47.61 | 6,265,990 | +0.02(+0.04%) |