Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 50.11 | 50.12 | 50.10 | 50.11 | 960,412 | +0.00(+0.00%) |
Aug 30, 2022 | 50.11 | 50.11 | 50.10 | 50.11 | 560,954 | +0.00(+0.00%) |
Aug 29, 2022 | 50.11 | 50.12 | 50.10 | 50.11 | 1,857,238 | +0.00(+0.00%) |
Aug 26, 2022 | 50.10 | 50.11 | 50.09 | 50.11 | 851,490 | +0.03(+0.06%) |
Aug 25, 2022 | 50.11 | 50.11 | 50.08 | 50.08 | 417,309 | -0.03(-0.06%) |
Aug 24, 2022 | 50.11 | 50.11 | 50.09 | 50.11 | 636,101 | +0.02(+0.04%) |
Aug 23, 2022 | 50.09 | 50.10 | 50.09 | 50.09 | 986,598 | +0.01(+0.02%) |
Aug 22, 2022 | 50.10 | 50.10 | 50.07 | 50.08 | 771,145 | +0.00(+0.00%) |
Aug 19, 2022 | 50.08 | 50.09 | 50.08 | 50.08 | 755,587 | +0.00(+0.00%) |
Aug 18, 2022 | 50.06 | 50.08 | 50.06 | 50.08 | 1,174,396 | +0.01(+0.02%) |
Aug 17, 2022 | 50.07 | 50.07 | 50.05 | 50.07 | 1,927,995 | +0.00(+0.00%) |
Aug 16, 2022 | 50.05 | 50.09 | 50.05 | 50.07 | 1,093,501 | +0.02(+0.04%) |
Aug 15, 2022 | 50.07 | 50.07 | 50.04 | 50.05 | 1,104,249 | -0.01(-0.02%) |
Aug 12, 2022 | 50.06 | 50.07 | 50.05 | 50.06 | 938,966 | +0.01(+0.02%) |
Aug 11, 2022 | 50.05 | 50.05 | 50.04 | 50.05 | 726,584 | +0.01(+0.02%) |
Aug 10, 2022 | 50.05 | 50.05 | 50.03 | 50.04 | 577,083 | +0.01(+0.02%) |
Aug 09, 2022 | 50.02 | 50.03 | 50.01 | 50.03 | 1,570,680 | +0.01(+0.02%) |
Aug 08, 2022 | 50.03 | 50.03 | 50.01 | 50.02 | 849,506 | +0.00(+0.00%) |
Aug 05, 2022 | 50.02 | 50.03 | 50.01 | 50.02 | 1,159,970 | -0.02(-0.04%) |
Aug 04, 2022 | 50.04 | 50.04 | 50.01 | 50.04 | 1,547,315 | +0.00(+0.00%) |
Aug 03, 2022 | 50.03 | 50.04 | 50.02 | 50.04 | 1,836,625 | +0.01(+0.02%) |
Aug 02, 2022 | 50.05 | 50.05 | 49.99 | 50.03 | 2,113,281 | -0.01(-0.02%) |
Aug 01, 2022 | 50.05 | 50.05 | 50.02 | 50.04 | 986,418 | -0.04(-0.07%) |
Jul 29, 2022 | 50.08 | 50.09 | 50.07 | 50.08 | 1,335,126 | -0.00(-0.01%) |
Jul 28, 2022 | 50.08 | 50.09 | 50.07 | 50.08 | 942,432 | +0.01(+0.02%) |
Jul 27, 2022 | 50.06 | 50.07 | 50.05 | 50.07 | 1,346,190 | +0.02(+0.04%) |
Jul 26, 2022 | 50.07 | 50.07 | 50.04 | 50.05 | 731,732 | +0.00(+0.00%) |
Jul 25, 2022 | 50.05 | 50.07 | 50.03 | 50.05 | 1,682,061 | +0.01(+0.02%) |
Jul 22, 2022 | 50.02 | 50.04 | 50.00 | 50.04 | 960,737 | +0.03(+0.06%) |
Jul 21, 2022 | 50.02 | 50.03 | 49.97 | 50.01 | 1,006,492 | +0.00(+0.00%) |
Jul 20, 2022 | 50.00 | 50.01 | 49.99 | 50.01 | 934,209 | +0.01(+0.02%) |
Jul 19, 2022 | 50.00 | 50.00 | 49.99 | 50.00 | 870,049 | +0.02(+0.04%) |
Jul 18, 2022 | 49.99 | 50.00 | 49.98 | 49.98 | 2,158,412 | +0.00(+0.00%) |
Jul 15, 2022 | 49.99 | 50.00 | 49.97 | 49.98 | 3,962,196 | -0.02(-0.04%) |
Jul 14, 2022 | 49.99 | 50.01 | 49.98 | 50.00 | 957,636 | +0.01(+0.02%) |
Jul 13, 2022 | 50.00 | 50.01 | 49.98 | 49.99 | 1,760,544 | -0.01(-0.02%) |
Jul 12, 2022 | 49.99 | 50.02 | 49.99 | 50.00 | 3,014,410 | +0.01(+0.01%) |
Jul 11, 2022 | 49.99 | 50.00 | 49.99 | 49.99 | 536,294 | +0.00(+0.01%) |
Jul 08, 2022 | 49.98 | 50.00 | 49.98 | 49.99 | 874,130 | -0.01(-0.02%) |
Jul 07, 2022 | 50.02 | 50.02 | 49.99 | 50.00 | 785,224 | -0.01(-0.02%) |
Jul 06, 2022 | 50.02 | 50.02 | 49.99 | 50.01 | 865,673 | +0.01(+0.02%) |
Jul 05, 2022 | 50.01 | 50.01 | 50.00 | 50.00 | 822,064 | -0.01(-0.01%) |
Jul 01, 2022 | 50.00 | 50.01 | 49.99 | 50.01 | 747,265 | -0.03(-0.06%) |
Jun 30, 2022 | 50.02 | 50.04 | 50.02 | 50.04 | 2,428,657 | +0.02(+0.04%) |
Jun 29, 2022 | 50.02 | 50.02 | 50.00 | 50.02 | 1,940,761 | +0.00(+0.00%) |
Jun 28, 2022 | 50.02 | 50.03 | 50.01 | 50.02 | 813,004 | +0.01(+0.02%) |
Jun 27, 2022 | 50.03 | 50.03 | 50.01 | 50.01 | 779,145 | -0.01(-0.02%) |
Jun 24, 2022 | 50.00 | 50.03 | 50.00 | 50.02 | 909,760 | +0.00(+0.00%) |
Jun 23, 2022 | 50.02 | 50.02 | 50.00 | 50.02 | 1,440,930 | +0.02(+0.04%) |
Jun 22, 2022 | 50.01 | 50.01 | 49.98 | 50.00 | 2,168,765 | +0.02(+0.04%) |
Jun 21, 2022 | 50.00 | 50.00 | 49.97 | 49.98 | 1,457,129 | -0.02(-0.04%) |
Jun 17, 2022 | 49.99 | 50.00 | 49.97 | 50.00 | 1,327,620 | +0.02(+0.04%) |
Jun 16, 2022 | 49.97 | 49.98 | 49.96 | 49.98 | 1,026,292 | +0.03(+0.06%) |
Jun 15, 2022 | 49.98 | 49.98 | 49.93 | 49.95 | 2,059,763 | -0.03(-0.06%) |
Jun 14, 2022 | 50.00 | 50.00 | 49.97 | 49.98 | 1,290,084 | -0.01(-0.02%) |
Jun 13, 2022 | 50.06 | 50.06 | 49.99 | 49.99 | 988,612 | -0.08(-0.16%) |
Jun 10, 2022 | 50.08 | 50.09 | 50.06 | 50.07 | 1,163,302 | -0.01(-0.02%) |
Jun 09, 2022 | 50.09 | 50.10 | 50.08 | 50.08 | 877,721 | -0.02(-0.05%) |
Jun 08, 2022 | 50.11 | 50.11 | 50.09 | 50.10 | 1,041,841 | -0.00(-0.00%) |
Jun 07, 2022 | 50.12 | 50.12 | 50.09 | 50.11 | 1,516,541 | +0.00(+0.00%) |
Jun 06, 2022 | 50.09 | 50.11 | 50.09 | 50.10 | 1,000,459 | +0.01(+0.03%) |
Jun 03, 2022 | 50.13 | 50.13 | 50.09 | 50.09 | 1,169,609 | -0.02(-0.04%) |
Jun 02, 2022 | 50.11 | 50.11 | 50.09 | 50.11 | 609,714 | -0.02(-0.04%) |