Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 50.61 | 50.64 | 50.61 | 50.62 | 944,464 | +0.03(+0.06%) |
Dec 28, 2023 | 50.60 | 50.63 | 50.58 | 50.59 | 1,393,003 | +0.02(+0.04%) |
Dec 27, 2023 | 50.58 | 50.61 | 50.57 | 50.57 | 870,198 | -0.02(-0.04%) |
Dec 26, 2023 | 50.57 | 50.59 | 50.57 | 50.59 | 646,666 | +0.03(+0.06%) |
Dec 22, 2023 | 50.55 | 50.60 | 50.54 | 50.56 | 727,249 | +0.01(+0.02%) |
Dec 21, 2023 | 50.51 | 50.56 | 50.51 | 50.55 | 1,494,302 | +0.07(+0.14%) |
Dec 20, 2023 | 50.52 | 50.52 | 50.48 | 50.48 | 2,766,688 | -0.02(-0.04%) |
Dec 19, 2023 | 50.51 | 50.53 | 50.49 | 50.50 | 1,626,305 | +0.01(+0.02%) |
Dec 18, 2023 | 50.52 | 50.53 | 50.48 | 50.49 | 1,361,334 | -0.03(-0.06%) |
Dec 15, 2023 | 50.52 | 50.54 | 50.49 | 50.52 | 1,565,777 | +0.00(+0.00%) |
Dec 14, 2023 | 50.52 | 50.52 | 50.49 | 50.52 | 2,180,638 | -0.23(-0.45%) |
Dec 13, 2023 | 50.71 | 50.75 | 50.70 | 50.75 | 1,759,776 | +0.05(+0.10%) |
Dec 12, 2023 | 50.70 | 50.72 | 50.69 | 50.70 | 2,390,260 | +0.02(+0.04%) |
Dec 11, 2023 | 50.68 | 50.70 | 50.67 | 50.68 | 1,006,997 | -0.01(-0.01%) |
Dec 08, 2023 | 50.68 | 50.70 | 50.67 | 50.69 | 641,209 | +0.02(+0.03%) |
Dec 07, 2023 | 50.68 | 50.69 | 50.65 | 50.67 | 864,438 | +0.03(+0.06%) |
Dec 06, 2023 | 50.66 | 50.67 | 50.64 | 50.64 | 953,945 | +0.00(+0.00%) |
Dec 05, 2023 | 50.64 | 50.65 | 50.63 | 50.64 | 954,533 | +0.02(+0.04%) |
Dec 04, 2023 | 50.63 | 50.64 | 50.62 | 50.62 | 973,935 | -0.02(-0.04%) |
Dec 01, 2023 | 50.60 | 50.65 | 50.60 | 50.64 | 1,443,570 | -0.22(-0.43%) |
Nov 30, 2023 | 50.85 | 50.87 | 50.84 | 50.86 | 1,272,923 | +0.02(+0.04%) |
Nov 29, 2023 | 50.83 | 50.85 | 50.81 | 50.84 | 965,856 | +0.03(+0.06%) |
Nov 28, 2023 | 50.84 | 50.86 | 50.80 | 50.81 | 1,543,699 | +0.01(+0.02%) |
Nov 27, 2023 | 50.85 | 50.85 | 50.80 | 50.80 | 722,844 | +0.01(+0.02%) |
Nov 24, 2023 | 50.82 | 50.84 | 50.79 | 50.79 | 392,418 | +0.00(+0.00%) |
Nov 22, 2023 | 50.79 | 50.80 | 50.76 | 50.79 | 621,268 | +0.04(+0.08%) |
Nov 21, 2023 | 50.77 | 50.81 | 50.75 | 50.75 | 1,004,687 | -0.02(-0.04%) |
Nov 20, 2023 | 50.74 | 50.77 | 50.74 | 50.77 | 933,487 | +0.03(+0.06%) |
Nov 17, 2023 | 50.76 | 50.76 | 50.73 | 50.74 | 792,182 | -0.02(-0.04%) |
Nov 16, 2023 | 50.74 | 50.76 | 50.73 | 50.76 | 817,241 | +0.02(+0.04%) |
Nov 15, 2023 | 50.72 | 50.74 | 50.71 | 50.74 | 980,099 | +0.02(+0.04%) |
Nov 14, 2023 | 50.71 | 50.72 | 50.70 | 50.72 | 1,234,643 | +0.03(+0.06%) |
Nov 13, 2023 | 50.69 | 50.71 | 50.68 | 50.69 | 1,605,265 | +0.00(+0.00%) |
Nov 10, 2023 | 50.68 | 50.69 | 50.67 | 50.69 | 940,454 | +0.03(+0.06%) |
Nov 09, 2023 | 50.68 | 50.68 | 50.65 | 50.66 | 1,237,710 | +0.00(+0.00%) |
Nov 08, 2023 | 50.65 | 50.66 | 50.64 | 50.66 | 1,487,107 | +0.01(+0.02%) |
Nov 07, 2023 | 50.66 | 50.67 | 50.63 | 50.65 | 1,069,927 | +0.00(+0.00%) |
Nov 06, 2023 | 50.64 | 50.66 | 50.63 | 50.65 | 974,361 | +0.00(+0.00%) |
Nov 03, 2023 | 50.64 | 50.65 | 50.62 | 50.65 | 1,454,627 | +0.02(+0.04%) |
Nov 02, 2023 | 50.63 | 50.64 | 50.60 | 50.63 | 3,391,862 | -0.01(-0.02%) |
Nov 01, 2023 | 50.65 | 50.66 | 50.61 | 50.64 | 2,393,940 | -0.25(-0.49%) |
Oct 31, 2023 | 50.86 | 50.89 | 50.85 | 50.89 | 1,709,435 | +0.03(+0.06%) |
Oct 30, 2023 | 50.85 | 50.87 | 50.85 | 50.86 | 1,057,750 | +0.01(+0.02%) |
Oct 27, 2023 | 50.87 | 50.87 | 50.85 | 50.85 | 969,846 | -0.01(-0.02%) |
Oct 26, 2023 | 50.83 | 50.86 | 50.83 | 50.86 | 1,418,280 | +0.04(+0.08%) |
Oct 25, 2023 | 50.83 | 50.84 | 50.82 | 50.82 | 1,365,306 | -0.01(-0.02%) |
Oct 24, 2023 | 50.81 | 50.83 | 50.81 | 50.83 | 905,036 | +0.02(+0.04%) |
Oct 23, 2023 | 50.78 | 50.82 | 50.78 | 50.81 | 1,418,811 | +0.02(+0.04%) |
Oct 20, 2023 | 50.76 | 50.79 | 50.75 | 50.79 | 856,058 | +0.02(+0.04%) |
Oct 19, 2023 | 50.74 | 50.77 | 50.73 | 50.77 | 730,202 | +0.04(+0.08%) |
Oct 18, 2023 | 50.73 | 50.74 | 50.73 | 50.73 | 918,661 | +0.00(+0.00%) |
Oct 17, 2023 | 50.73 | 50.74 | 50.72 | 50.73 | 1,267,798 | +0.00(+0.00%) |
Oct 16, 2023 | 50.72 | 50.74 | 50.72 | 50.73 | 775,109 | +0.01(+0.02%) |
Oct 13, 2023 | 50.71 | 50.72 | 50.69 | 50.72 | 714,231 | +0.03(+0.06%) |
Oct 12, 2023 | 50.71 | 50.72 | 50.69 | 50.69 | 1,504,840 | -0.02(-0.04%) |
Oct 11, 2023 | 50.71 | 50.72 | 50.68 | 50.71 | 1,627,642 | -0.01(-0.02%) |
Oct 10, 2023 | 50.69 | 50.76 | 50.67 | 50.72 | 1,065,131 | +0.03(+0.06%) |
Oct 09, 2023 | 50.73 | 50.73 | 50.65 | 50.69 | 1,282,964 | -0.02(-0.04%) |
Oct 06, 2023 | 50.70 | 50.74 | 50.67 | 50.71 | 3,011,276 | +0.02(+0.03%) |
Oct 05, 2023 | 50.67 | 50.70 | 50.67 | 50.70 | 1,062,725 | +0.04(+0.07%) |
Oct 04, 2023 | 50.66 | 50.70 | 50.65 | 50.66 | 1,371,390 | -0.01(-0.02%) |
Oct 03, 2023 | 50.68 | 50.70 | 50.66 | 50.67 | 2,820,872 | +0.00(+0.00%) |