Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 50.91 | 50.91 | 50.87 | 50.89 | 1,293,603 | +0.01(+0.02%) |
Sep 28, 2023 | 50.85 | 50.91 | 50.84 | 50.88 | 3,262,572 | +0.03(+0.06%) |
Sep 27, 2023 | 50.85 | 50.86 | 50.83 | 50.85 | 904,515 | +0.01(+0.02%) |
Sep 26, 2023 | 50.84 | 50.86 | 50.84 | 50.84 | 902,776 | +0.00(+0.00%) |
Sep 25, 2023 | 50.83 | 50.86 | 50.85 | 50.84 | 838,019 | +0.00(+0.00%) |
Sep 22, 2023 | 50.82 | 50.84 | 50.81 | 50.84 | 739,667 | +0.04(+0.08%) |
Sep 21, 2023 | 50.81 | 50.83 | 50.79 | 50.80 | 2,370,562 | -0.01(-0.02%) |
Sep 20, 2023 | 50.80 | 50.82 | 50.80 | 50.81 | 673,260 | +0.02(+0.04%) |
Sep 19, 2023 | 50.78 | 50.80 | 50.78 | 50.79 | 659,015 | +0.01(+0.02%) |
Sep 18, 2023 | 50.77 | 50.79 | 50.75 | 50.78 | 685,466 | +0.03(+0.06%) |
Sep 15, 2023 | 50.77 | 50.78 | 50.75 | 50.75 | 462,368 | -0.02(-0.04%) |
Sep 14, 2023 | 50.76 | 50.77 | 50.75 | 50.77 | 659,681 | +0.04(+0.08%) |
Sep 13, 2023 | 50.74 | 50.80 | 50.73 | 50.73 | 1,286,261 | -0.01(-0.02%) |
Sep 12, 2023 | 50.75 | 50.78 | 50.73 | 50.74 | 700,409 | -0.01(-0.02%) |
Sep 11, 2023 | 50.72 | 50.75 | 50.71 | 50.75 | 728,612 | +0.04(+0.08%) |
Sep 08, 2023 | 50.70 | 50.73 | 50.69 | 50.71 | 1,436,286 | +0.04(+0.08%) |
Sep 07, 2023 | 50.66 | 50.69 | 50.65 | 50.67 | 1,050,830 | +0.04(+0.08%) |
Sep 06, 2023 | 50.66 | 50.67 | 50.63 | 50.63 | 1,116,730 | -0.01(-0.02%) |
Sep 05, 2023 | 50.63 | 50.66 | 50.63 | 50.64 | 817,598 | +0.01(+0.02%) |
Sep 01, 2023 | 50.63 | 50.65 | 50.62 | 50.63 | 985,050 | -0.24(-0.47%) |
Aug 31, 2023 | 50.86 | 50.88 | 50.85 | 50.87 | 810,612 | +0.00(+0.00%) |
Aug 30, 2023 | 50.86 | 50.87 | 50.84 | 50.87 | 697,421 | +0.02(+0.04%) |
Aug 29, 2023 | 50.85 | 50.85 | 50.83 | 50.85 | 890,594 | +0.00(+0.00%) |
Aug 28, 2023 | 50.84 | 50.85 | 50.82 | 50.85 | 1,040,685 | +0.03(+0.06%) |
Aug 25, 2023 | 50.81 | 50.83 | 50.80 | 50.82 | 988,745 | +0.04(+0.08%) |
Aug 24, 2023 | 50.81 | 50.81 | 50.77 | 50.78 | 1,078,961 | -0.02(-0.04%) |
Aug 23, 2023 | 50.79 | 50.80 | 50.77 | 50.80 | 975,148 | +0.03(+0.06%) |
Aug 22, 2023 | 50.77 | 50.78 | 50.77 | 50.77 | 576,238 | +0.01(+0.02%) |
Aug 21, 2023 | 50.77 | 50.80 | 50.76 | 50.76 | 1,490,485 | -0.01(-0.02%) |
Aug 18, 2023 | 50.74 | 50.77 | 50.74 | 50.77 | 855,774 | +0.03(+0.06%) |
Aug 17, 2023 | 50.73 | 50.75 | 50.72 | 50.74 | 1,426,039 | +0.02(+0.04%) |
Aug 16, 2023 | 50.73 | 50.75 | 50.71 | 50.72 | 1,299,549 | +0.00(+0.00%) |
Aug 15, 2023 | 50.74 | 50.75 | 50.71 | 50.72 | 986,464 | +0.00(+0.00%) |
Aug 14, 2023 | 50.73 | 50.73 | 50.71 | 50.72 | 495,949 | +0.02(+0.04%) |
Aug 11, 2023 | 50.70 | 50.72 | 50.70 | 50.70 | 509,995 | +0.03(+0.06%) |
Aug 10, 2023 | 50.69 | 50.71 | 50.67 | 50.67 | 771,669 | -0.01(-0.02%) |
Aug 09, 2023 | 50.67 | 50.69 | 50.66 | 50.68 | 1,089,898 | +0.02(+0.04%) |
Aug 08, 2023 | 50.65 | 50.67 | 50.63 | 50.66 | 1,664,020 | +0.02(+0.04%) |
Aug 07, 2023 | 50.64 | 50.65 | 50.62 | 50.64 | 911,230 | +0.04(+0.08%) |
Aug 04, 2023 | 50.62 | 50.65 | 50.60 | 50.60 | 1,569,883 | +0.00(+0.00%) |
Aug 03, 2023 | 50.57 | 50.63 | 50.57 | 50.60 | 1,301,179 | -0.01(-0.02%) |
Aug 02, 2023 | 50.63 | 50.64 | 50.58 | 50.61 | 1,179,390 | +0.00(+0.00%) |
Aug 01, 2023 | 50.64 | 50.64 | 50.59 | 50.61 | 1,505,012 | -0.25(-0.49%) |
Jul 31, 2023 | 50.84 | 50.86 | 50.83 | 50.86 | 1,028,465 | +0.02(+0.04%) |
Jul 28, 2023 | 50.78 | 50.84 | 50.78 | 50.84 | 926,079 | +0.05(+0.10%) |
Jul 27, 2023 | 50.82 | 50.83 | 50.79 | 50.79 | 941,430 | -0.02(-0.03%) |
Jul 26, 2023 | 50.79 | 50.84 | 50.78 | 50.80 | 1,547,343 | +0.03(+0.07%) |
Jul 25, 2023 | 50.76 | 50.80 | 50.76 | 50.77 | 873,998 | -0.01(-0.02%) |
Jul 24, 2023 | 50.74 | 50.78 | 50.74 | 50.78 | 792,214 | +0.02(+0.04%) |
Jul 21, 2023 | 50.75 | 50.77 | 50.73 | 50.76 | 601,326 | +0.03(+0.06%) |
Jul 20, 2023 | 50.73 | 50.74 | 50.72 | 50.73 | 877,656 | +0.00(+0.00%) |
Jul 19, 2023 | 50.75 | 50.75 | 50.70 | 50.73 | 981,512 | +0.03(+0.06%) |
Jul 18, 2023 | 50.68 | 50.73 | 50.67 | 50.70 | 996,595 | +0.00(+0.00%) |
Jul 17, 2023 | 50.68 | 50.70 | 50.68 | 50.70 | 628,954 | +0.06(+0.12%) |
Jul 14, 2023 | 50.66 | 50.70 | 50.64 | 50.64 | 967,407 | -0.04(-0.08%) |
Jul 13, 2023 | 50.64 | 50.68 | 50.64 | 50.68 | 1,170,009 | +0.03(+0.06%) |
Jul 12, 2023 | 50.62 | 50.66 | 50.62 | 50.65 | 960,203 | +0.00(+0.00%) |
Jul 11, 2023 | 50.61 | 50.65 | 50.58 | 50.65 | 1,827,496 | +0.04(+0.08%) |
Jul 10, 2023 | 50.60 | 50.63 | 50.59 | 50.61 | 915,957 | +0.02(+0.04%) |
Jul 07, 2023 | 50.59 | 50.61 | 50.57 | 50.59 | 1,483,636 | -0.02(-0.04%) |
Jul 06, 2023 | 50.56 | 50.61 | 50.56 | 50.61 | 1,929,626 | +0.05(+0.10%) |
Jul 05, 2023 | 50.62 | 50.62 | 50.56 | 50.56 | 1,554,127 | -0.04(-0.08%) |