Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 46.84 | 46.84 | 46.72 | 46.76 | 18,224 | +0.03(+0.07%) |
Sep 28, 2023 | 46.66 | 46.73 | 46.63 | 46.73 | 2,598 | +0.09(+0.20%) |
Sep 27, 2023 | 46.74 | 46.74 | 46.61 | 46.63 | 6,175 | -0.11(-0.23%) |
Sep 26, 2023 | 46.78 | 46.80 | 46.70 | 46.74 | 6,786 | -0.01(-0.03%) |
Sep 25, 2023 | 46.75 | 46.75 | 46.72 | 46.75 | 2,574 | -0.03(-0.06%) |
Sep 22, 2023 | 46.74 | 46.82 | 46.73 | 46.78 | 4,857 | +0.07(+0.15%) |
Sep 21, 2023 | 46.65 | 46.75 | 46.64 | 46.71 | 10,383 | -0.06(-0.12%) |
Sep 20, 2023 | 46.80 | 46.84 | 46.77 | 46.77 | 112,215 | -0.02(-0.04%) |
Sep 19, 2023 | 46.79 | 46.83 | 46.78 | 46.79 | 5,069 | -0.03(-0.06%) |
Sep 18, 2023 | 46.70 | 46.83 | 46.70 | 46.82 | 6,814 | -0.01(-0.02%) |
Sep 15, 2023 | 46.85 | 46.87 | 46.80 | 46.83 | 4,561 | -0.04(-0.08%) |
Sep 14, 2023 | 46.90 | 46.91 | 46.86 | 46.87 | 3,743 | +0.03(+0.06%) |
Sep 13, 2023 | 46.75 | 46.90 | 46.75 | 46.84 | 16,982 | +0.00(+0.00%) |
Sep 12, 2023 | 46.87 | 46.87 | 46.80 | 46.84 | 18,045 | +0.01(+0.02%) |
Sep 11, 2023 | 46.84 | 46.89 | 46.81 | 46.83 | 8,440 | -0.01(-0.02%) |
Sep 08, 2023 | 46.75 | 46.90 | 46.75 | 46.84 | 20,658 | -0.02(-0.04%) |
Sep 07, 2023 | 46.73 | 46.87 | 46.73 | 46.86 | 53,248 | +0.05(+0.10%) |
Sep 06, 2023 | 46.98 | 46.98 | 46.75 | 46.81 | 15,005 | -0.05(-0.10%) |
Sep 05, 2023 | 46.94 | 46.94 | 46.82 | 46.86 | 8,328 | -0.06(-0.14%) |
Sep 01, 2023 | 46.96 | 46.98 | 46.89 | 46.92 | 7,953 | -0.02(-0.05%) |
Aug 31, 2023 | 46.96 | 46.97 | 46.91 | 46.95 | 11,293 | +0.01(+0.02%) |
Aug 30, 2023 | 46.88 | 46.99 | 46.88 | 46.94 | 8,908 | +0.03(+0.06%) |
Aug 29, 2023 | 46.72 | 46.91 | 46.72 | 46.91 | 15,415 | +0.15(+0.32%) |
Aug 28, 2023 | 46.68 | 46.77 | 46.68 | 46.76 | 6,876 | +0.05(+0.11%) |
Aug 25, 2023 | 46.52 | 46.80 | 46.52 | 46.70 | 8,616 | -0.05(-0.11%) |
Aug 24, 2023 | 46.76 | 46.81 | 46.73 | 46.76 | 8,967 | -0.01(-0.03%) |
Aug 23, 2023 | 46.70 | 46.80 | 46.70 | 46.77 | 14,628 | +0.13(+0.28%) |
Aug 22, 2023 | 46.66 | 46.67 | 46.61 | 46.64 | 19,150 | -0.02(-0.04%) |
Aug 21, 2023 | 46.67 | 46.69 | 46.63 | 46.66 | 19,060 | -0.05(-0.10%) |
Aug 18, 2023 | 46.61 | 46.77 | 46.61 | 46.71 | 11,678 | +0.03(+0.06%) |
Aug 17, 2023 | 46.63 | 46.71 | 46.63 | 46.68 | 13,511 | -0.00(-0.01%) |
Aug 16, 2023 | 46.66 | 46.75 | 46.66 | 46.69 | 20,423 | -0.06(-0.13%) |
Aug 15, 2023 | 46.73 | 46.80 | 46.73 | 46.75 | 9,066 | +0.00(+0.01%) |
Aug 14, 2023 | 46.75 | 46.79 | 46.71 | 46.74 | 164,963 | -0.06(-0.14%) |
Aug 11, 2023 | 46.85 | 46.85 | 46.78 | 46.81 | 7,746 | -0.07(-0.16%) |
Aug 10, 2023 | 46.98 | 47.01 | 46.88 | 46.88 | 6,704 | -0.09(-0.19%) |
Aug 09, 2023 | 47.00 | 47.00 | 46.94 | 46.97 | 16,409 | -0.02(-0.04%) |
Aug 08, 2023 | 46.93 | 47.01 | 46.90 | 46.99 | 13,498 | +0.08(+0.16%) |
Aug 07, 2023 | 46.85 | 46.94 | 46.85 | 46.91 | 7,820 | +0.00(+0.00%) |
Aug 04, 2023 | 46.79 | 46.91 | 46.78 | 46.91 | 5,968 | +0.17(+0.35%) |
Aug 03, 2023 | 46.70 | 46.79 | 46.70 | 46.75 | 6,150 | -0.00(-0.01%) |
Aug 02, 2023 | 46.69 | 46.82 | 46.69 | 46.75 | 3,338 | -0.01(-0.03%) |
Aug 01, 2023 | 46.82 | 46.82 | 46.76 | 46.77 | 1,949 | -0.09(-0.19%) |
Jul 31, 2023 | 46.76 | 46.90 | 46.76 | 46.86 | 15,333 | +0.03(+0.07%) |
Jul 28, 2023 | 46.66 | 46.86 | 46.66 | 46.82 | 15,825 | +0.15(+0.33%) |
Jul 27, 2023 | 47.19 | 47.19 | 46.65 | 46.67 | 20,241 | -0.18(-0.38%) |
Jul 26, 2023 | 46.77 | 46.85 | 46.72 | 46.85 | 3,236 | +0.08(+0.17%) |
Jul 25, 2023 | 46.72 | 46.78 | 46.70 | 46.77 | 64,654 | -0.00(-0.01%) |
Jul 24, 2023 | 46.96 | 46.96 | 46.75 | 46.77 | 153,820 | -0.03(-0.06%) |
Jul 21, 2023 | 46.85 | 46.85 | 46.78 | 46.80 | 14,978 | +0.01(+0.03%) |
Jul 20, 2023 | 46.75 | 46.79 | 46.73 | 46.79 | 16,771 | -0.08(-0.18%) |
Jul 19, 2023 | 46.92 | 46.92 | 46.83 | 46.87 | 11,648 | +0.01(+0.02%) |
Jul 18, 2023 | 46.87 | 46.94 | 46.86 | 46.86 | 9,522 | +0.03(+0.06%) |
Jul 17, 2023 | 46.82 | 46.86 | 46.79 | 46.83 | 12,225 | +0.02(+0.05%) |
Jul 14, 2023 | 46.91 | 46.94 | 46.79 | 46.81 | 9,206 | -0.13(-0.27%) |
Jul 13, 2023 | 46.90 | 46.96 | 46.86 | 46.93 | 11,380 | +0.16(+0.35%) |
Jul 12, 2023 | 46.75 | 46.80 | 46.74 | 46.77 | 10,212 | +0.18(+0.39%) |
Jul 11, 2023 | 46.56 | 46.60 | 46.55 | 46.59 | 5,814 | +0.04(+0.09%) |
Jul 10, 2023 | 46.51 | 46.57 | 46.51 | 46.55 | 3,553 | +0.09(+0.19%) |
Jul 07, 2023 | 46.44 | 46.52 | 46.44 | 46.46 | 9,065 | +0.08(+0.18%) |
Jul 06, 2023 | 46.20 | 46.38 | 46.20 | 46.37 | 7,859 | -0.13(-0.29%) |
Jul 05, 2023 | 46.66 | 46.66 | 46.51 | 46.51 | 85,794 | -0.05(-0.11%) |