Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 49.99 | 50.02 | 49.99 | 50.01 | 4,860,163 | +0.01(+0.02%) |
Sep 29, 2022 | 50.02 | 50.03 | 49.99 | 50.00 | 979,128 | -0.01(-0.02%) |
Sep 28, 2022 | 50.01 | 50.03 | 50.00 | 50.01 | 1,736,349 | +0.04(+0.08%) |
Sep 27, 2022 | 49.98 | 50.00 | 49.97 | 49.97 | 1,523,867 | -0.03(-0.06%) |
Sep 26, 2022 | 50.00 | 50.02 | 49.98 | 50.00 | 2,288,212 | +0.00(+0.00%) |
Sep 23, 2022 | 50.01 | 50.02 | 49.99 | 50.00 | 1,330,392 | -0.01(-0.02%) |
Sep 22, 2022 | 50.02 | 50.03 | 50.01 | 50.01 | 1,375,507 | -0.01(-0.02%) |
Sep 21, 2022 | 50.02 | 50.04 | 50.00 | 50.02 | 803,685 | +0.01(+0.01%) |
Sep 20, 2022 | 50.01 | 50.04 | 50.01 | 50.02 | 878,677 | -0.02(-0.04%) |
Sep 19, 2022 | 50.02 | 50.04 | 50.02 | 50.03 | 882,952 | +0.01(+0.03%) |
Sep 16, 2022 | 50.02 | 50.04 | 50.01 | 50.02 | 1,106,879 | -0.00(-0.01%) |
Sep 15, 2022 | 50.02 | 50.03 | 50.02 | 50.02 | 1,176,877 | -0.01(-0.01%) |
Sep 14, 2022 | 50.04 | 50.04 | 50.01 | 50.03 | 2,374,153 | +0.01(+0.02%) |
Sep 13, 2022 | 50.02 | 50.03 | 50.00 | 50.02 | 783,757 | -0.02(-0.04%) |
Sep 12, 2022 | 50.04 | 50.05 | 50.04 | 50.04 | 590,798 | -0.01(-0.01%) |
Sep 09, 2022 | 50.04 | 50.05 | 50.04 | 50.05 | 460,833 | +0.02(+0.03%) |
Sep 08, 2022 | 50.06 | 50.06 | 50.03 | 50.03 | 1,111,796 | -0.02(-0.04%) |
Sep 07, 2022 | 50.02 | 50.05 | 50.02 | 50.05 | 873,484 | +0.03(+0.06%) |
Sep 06, 2022 | 50.04 | 50.04 | 50.01 | 50.02 | 759,784 | -0.01(-0.02%) |
Sep 02, 2022 | 50.02 | 50.04 | 50.01 | 50.03 | 955,508 | +0.02(+0.04%) |
Sep 01, 2022 | 50.02 | 50.03 | 50.01 | 50.01 | 922,500 | -0.10(-0.20%) |
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%) |