Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 10, 2023 | 0 | +0.00(+0.00%) | ||||
Oct 09, 2023 | 43.31 | 43.31 | 43.31 | 43.31 | 7 | -0.09(-0.20%) |
Oct 06, 2023 | 43.40 | 43.40 | 43.40 | 43.40 | 100 | +0.61(+1.42%) |
Oct 05, 2023 | 42.76 | 42.81 | 42.61 | 42.79 | 21,135 | +0.15(+0.34%) |
Oct 04, 2023 | 42.78 | 42.79 | 42.18 | 42.64 | 2,186 | -0.01(-0.02%) |
Oct 03, 2023 | 42.76 | 42.76 | 42.65 | 42.65 | 1,387 | -0.55(-1.28%) |
Oct 02, 2023 | 43.38 | 43.38 | 43.15 | 43.21 | 483 | -0.62(-1.42%) |
Sep 29, 2023 | 43.83 | 43.83 | 43.83 | 43.83 | 100 | -0.18(-0.41%) |
Sep 28, 2023 | 44.01 | 44.01 | 44.01 | 44.01 | 5 | +0.35(+0.81%) |
Sep 27, 2023 | 43.66 | 43.66 | 43.66 | 43.66 | 140 | -0.10(-0.23%) |
Sep 26, 2023 | 43.90 | 43.90 | 43.76 | 43.76 | 148 | -0.55(-1.23%) |
Sep 25, 2023 | 44.31 | 44.31 | 44.31 | 44.31 | 25 | -0.22(-0.48%) |
Sep 22, 2023 | 44.52 | 44.52 | 44.52 | 44.52 | 128 | -0.01(-0.02%) |
Sep 21, 2023 | 44.55 | 44.55 | 44.42 | 44.53 | 38,569 | -0.61(-1.36%) |
Sep 20, 2023 | 45.48 | 45.48 | 45.15 | 45.15 | 21,521 | -0.14(-0.31%) |
Sep 19, 2023 | 45.19 | 45.28 | 45.15 | 45.28 | 24,089 | +0.12(+0.28%) |
Sep 18, 2023 | 45.12 | 45.16 | 45.12 | 45.16 | 1,956 | -0.24(-0.54%) |
Sep 15, 2023 | 45.47 | 45.47 | 45.40 | 45.40 | 4,204 | -0.12(-0.25%) |
Sep 14, 2023 | 45.45 | 45.52 | 45.45 | 45.52 | 471 | +0.58(+1.29%) |
Sep 13, 2023 | 44.97 | 44.97 | 44.94 | 44.94 | 132 | -0.16(-0.36%) |
Sep 12, 2023 | 45.03 | 45.22 | 45.03 | 45.10 | 707 | -0.08(-0.17%) |
Sep 11, 2023 | 45.16 | 45.45 | 44.96 | 45.18 | 809 | +0.51(+1.14%) |
Sep 08, 2023 | 44.67 | 44.77 | 44.65 | 44.67 | 2,128 | -0.04(-0.09%) |
Sep 07, 2023 | 44.71 | 44.71 | 44.71 | 44.71 | 17 | -0.05(-0.12%) |
Sep 06, 2023 | 44.77 | 44.77 | 44.77 | 44.77 | 5 | -0.20(-0.45%) |
Sep 05, 2023 | 45.03 | 45.08 | 44.97 | 44.97 | 506 | -0.34(-0.75%) |
Sep 01, 2023 | 45.29 | 45.31 | 45.29 | 45.31 | 838 | +0.04(+0.09%) |
Aug 31, 2023 | 45.27 | 45.27 | 45.27 | 45.27 | 7 | -0.24(-0.53%) |
Aug 30, 2023 | 45.51 | 45.51 | 45.51 | 45.51 | 31 | -0.05(-0.11%) |
Aug 29, 2023 | 45.56 | 45.56 | 45.56 | 45.56 | 11 | +0.57(+1.26%) |
Aug 28, 2023 | 44.99 | 44.99 | 44.99 | 44.99 | 22 | +0.46(+1.04%) |
Aug 25, 2023 | 44.53 | 44.53 | 44.53 | 44.53 | 100 | +0.31(+0.69%) |
Aug 24, 2023 | 44.22 | 44.22 | 44.22 | 44.22 | 26 | -0.60(-1.33%) |
Aug 23, 2023 | 44.82 | 44.82 | 44.82 | 44.82 | 123 | +0.43(+0.96%) |
Aug 22, 2023 | 44.39 | 44.39 | 44.39 | 44.39 | 10 | -0.11(-0.25%) |
Aug 21, 2023 | 44.45 | 44.50 | 44.45 | 44.50 | 330 | +0.22(+0.51%) |
Aug 18, 2023 | 44.26 | 44.29 | 44.26 | 44.28 | 263 | -0.04(-0.08%) |
Aug 17, 2023 | 44.38 | 44.38 | 44.30 | 44.31 | 1,711 | -0.21(-0.46%) |
Aug 16, 2023 | 44.77 | 44.81 | 44.52 | 44.52 | 5,396 | -0.32(-0.72%) |
Aug 15, 2023 | 44.92 | 44.97 | 44.84 | 44.84 | 1,190 | -0.53(-1.18%) |
Aug 14, 2023 | 45.12 | 45.38 | 45.12 | 45.38 | 286 | -0.15(-0.33%) |
Aug 11, 2023 | 45.65 | 45.65 | 45.50 | 45.53 | 1,351 | -0.26(-0.58%) |
Aug 10, 2023 | 46.34 | 46.34 | 45.79 | 45.79 | 321 | +0.09(+0.20%) |
Aug 09, 2023 | 45.81 | 45.86 | 45.70 | 45.70 | 730 | -0.03(-0.06%) |
Aug 08, 2023 | 45.60 | 45.73 | 45.60 | 45.73 | 2,306 | -0.19(-0.41%) |
Aug 07, 2023 | 45.87 | 45.95 | 45.87 | 45.92 | 85,102 | +0.47(+1.03%) |
Aug 04, 2023 | 45.45 | 45.45 | 45.45 | 45.45 | 100 | +0.11(+0.24%) |
Aug 03, 2023 | 45.17 | 45.35 | 45.17 | 45.34 | 796 | -0.14(-0.31%) |
Aug 02, 2023 | 45.63 | 45.63 | 45.48 | 45.48 | 24,698 | -0.88(-1.89%) |
Aug 01, 2023 | 46.42 | 46.42 | 46.33 | 46.36 | 715 | -0.53(-1.13%) |
Jul 31, 2023 | 47.12 | 47.12 | 46.89 | 46.89 | 713 | -0.01(-0.02%) |
Jul 28, 2023 | 46.90 | 46.90 | 46.90 | 46.90 | 100 | +0.40(+0.87%) |
Jul 27, 2023 | 47.00 | 47.00 | 46.50 | 46.50 | 682 | -0.10(-0.22%) |
Jul 26, 2023 | 46.58 | 46.60 | 46.55 | 46.60 | 1,113 | +0.03(+0.07%) |
Jul 25, 2023 | 46.56 | 46.57 | 46.56 | 46.57 | 298 | +0.15(+0.32%) |
Jul 24, 2023 | 46.40 | 46.50 | 46.40 | 46.42 | 1,551 | -0.14(-0.29%) |
Jul 21, 2023 | 46.56 | 46.56 | 46.56 | 46.56 | 100 | +0.11(+0.23%) |
Jul 20, 2023 | 46.45 | 46.45 | 46.45 | 46.45 | 67 | -0.24(-0.51%) |
Jul 19, 2023 | 46.78 | 46.78 | 46.69 | 46.69 | 1,150 | -0.14(-0.29%) |
Jul 18, 2023 | 46.82 | 46.82 | 46.82 | 46.82 | 144 | +0.27(+0.59%) |
Jul 17, 2023 | 46.55 | 46.55 | 46.55 | 46.55 | 3 | -0.02(-0.04%) |
Jul 14, 2023 | 46.57 | 46.57 | 46.57 | 46.57 | 100 | -0.26(-0.56%) |
Jul 13, 2023 | 46.83 | 46.83 | 46.83 | 46.83 | 58 | +0.73(+1.58%) |
Jul 12, 2023 | 45.92 | 46.10 | 45.92 | 46.10 | 306 | +0.84(+1.86%) |
Jul 11, 2023 | 45.26 | 45.26 | 45.26 | 45.26 | 130 | +0.37(+0.83%) |
Jul 10, 2023 | 44.74 | 44.88 | 44.74 | 44.88 | 726 | +0.11(+0.26%) |
Jul 07, 2023 | 44.86 | 44.86 | 44.77 | 44.77 | 119 | +0.28(+0.64%) |
Jul 06, 2023 | 44.44 | 44.49 | 44.44 | 44.49 | 1,056 | -0.80(-1.76%) |
Jul 05, 2023 | 45.28 | 45.28 | 45.28 | 45.28 | 30 | -0.58(-1.27%) |
Jul 03, 2023 | 45.86 | 45.86 | 45.86 | 45.86 | 100 | +0.05(+0.12%) |
Jun 30, 2023 | 45.81 | 45.81 | 45.81 | 45.81 | 7,956 | +0.57(+1.25%) |
Jun 29, 2023 | 45.24 | 45.24 | 45.24 | 45.24 | 28 | -0.05(-0.11%) |
Jun 28, 2023 | 45.31 | 45.31 | 45.30 | 45.30 | 193 | -0.02(-0.04%) |
Jun 27, 2023 | 45.08 | 45.32 | 45.08 | 45.31 | 383 | +0.43(+0.97%) |
Jun 26, 2023 | 44.88 | 44.88 | 44.88 | 44.88 | 172 | +0.07(+0.15%) |
Jun 23, 2023 | 44.81 | 44.81 | 44.81 | 44.81 | 100 | -0.70(-1.55%) |
Jun 22, 2023 | 45.57 | 45.57 | 45.52 | 45.52 | 191 | -0.24(-0.52%) |
Jun 21, 2023 | 45.75 | 45.75 | 45.75 | 45.75 | 8 | +0.09(+0.19%) |
Jun 20, 2023 | 45.67 | 45.67 | 45.67 | 45.67 | 73 | -0.54(-1.18%) |
Jun 16, 2023 | 46.21 | 46.21 | 46.21 | 46.21 | 150 | -0.08(-0.16%) |
Jun 15, 2023 | 46.29 | 46.29 | 46.29 | 46.29 | 15 | +0.45(+0.99%) |
Jun 14, 2023 | 45.83 | 45.83 | 45.83 | 45.83 | 21 | +0.21(+0.46%) |
Jun 13, 2023 | 45.62 | 45.62 | 45.62 | 45.62 | 7 | +0.45(+0.99%) |
Jun 12, 2023 | 45.11 | 45.18 | 45.11 | 45.18 | 108 | +0.18(+0.40%) |
Jun 09, 2023 | 45.00 | 45.00 | 45.00 | 45.00 | 100 | -0.05(-0.11%) |
Jun 08, 2023 | 45.05 | 45.05 | 45.05 | 45.05 | 6 | +0.45(+1.02%) |
Jun 07, 2023 | 44.59 | 44.59 | 44.59 | 44.59 | 3 | -0.41(-0.92%) |
Jun 06, 2023 | 45.00 | 45.00 | 45.00 | 45.00 | 90 | +0.34(+0.76%) |
Jun 05, 2023 | 44.74 | 44.74 | 44.66 | 44.66 | 367 | -0.22(-0.49%) |
Jun 02, 2023 | 44.88 | 44.88 | 44.88 | 44.88 | 100 | +0.59(+1.33%) |