Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
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%) |