Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 02, 2023 | 50.64 | 50.67 | 50.64 | 50.67 | 1,169,766 | -0.22(-0.43%) |
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%) |