Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 50.49 | 50.50 | 50.47 | 50.48 | 1,791,853 | -0.00(-0.01%) |
Nov 29, 2023 | 50.47 | 50.50 | 50.47 | 50.48 | 723,073 | +0.02(+0.04%) |
Nov 28, 2023 | 50.44 | 50.48 | 50.43 | 50.46 | 1,549,138 | +0.03(+0.06%) |
Nov 27, 2023 | 50.41 | 50.44 | 50.41 | 50.43 | 1,185,861 | +0.01(+0.01%) |
Nov 24, 2023 | 50.43 | 50.43 | 50.41 | 50.42 | 225,505 | +0.02(+0.03%) |
Nov 22, 2023 | 50.40 | 50.42 | 50.39 | 50.41 | 1,048,952 | +0.02(+0.04%) |
Nov 21, 2023 | 50.38 | 50.41 | 50.38 | 50.39 | 1,070,330 | +0.02(+0.04%) |
Nov 20, 2023 | 50.36 | 50.39 | 50.36 | 50.37 | 1,661,431 | +0.02(+0.04%) |
Nov 17, 2023 | 50.35 | 50.37 | 50.35 | 50.35 | 1,180,490 | +0.00(+0.00%) |
Nov 16, 2023 | 50.34 | 50.36 | 50.34 | 50.35 | 915,696 | +0.02(+0.04%) |
Nov 15, 2023 | 50.31 | 50.34 | 50.31 | 50.33 | 2,287,633 | +0.00(+0.00%) |
Nov 14, 2023 | 50.31 | 50.34 | 50.31 | 50.33 | 1,828,719 | +0.05(+0.11%) |
Nov 13, 2023 | 50.26 | 50.28 | 50.26 | 50.27 | 1,453,934 | +0.02(+0.05%) |
Nov 10, 2023 | 50.26 | 50.28 | 50.25 | 50.25 | 1,270,777 | -0.02(-0.04%) |
Nov 09, 2023 | 50.27 | 50.28 | 50.26 | 50.27 | 786,543 | +0.01(+0.02%) |
Nov 08, 2023 | 50.25 | 50.27 | 50.25 | 50.26 | 1,067,151 | +0.01(+0.02%) |
Nov 07, 2023 | 50.25 | 50.26 | 50.24 | 50.25 | 1,285,961 | +0.02(+0.03%) |
Nov 06, 2023 | 50.24 | 50.25 | 50.23 | 50.23 | 1,840,245 | -0.01(-0.01%) |
Nov 03, 2023 | 50.23 | 50.25 | 50.23 | 50.24 | 1,648,175 | +0.03(+0.06%) |
Nov 02, 2023 | 50.22 | 50.23 | 50.20 | 50.21 | 2,180,032 | +0.01(+0.02%) |
Nov 01, 2023 | 50.19 | 50.20 | 50.17 | 50.20 | 2,368,387 | -0.20(-0.40%) |
Oct 31, 2023 | 50.38 | 50.40 | 50.38 | 50.40 | 838,021 | +0.02(+0.03%) |
Oct 30, 2023 | 50.38 | 50.39 | 50.38 | 50.38 | 861,390 | +0.00(+0.01%) |
Oct 27, 2023 | 50.37 | 50.40 | 50.37 | 50.38 | 1,642,920 | +0.01(+0.02%) |
Oct 26, 2023 | 50.35 | 50.38 | 50.35 | 50.37 | 1,279,890 | +0.03(+0.07%) |
Oct 25, 2023 | 50.34 | 50.35 | 50.33 | 50.34 | 1,545,353 | -0.01(-0.01%) |
Oct 24, 2023 | 50.34 | 50.35 | 50.33 | 50.34 | 1,369,290 | +0.01(+0.02%) |
Oct 23, 2023 | 50.33 | 50.34 | 50.32 | 50.33 | 1,149,952 | +0.01(+0.02%) |
Oct 20, 2023 | 50.31 | 50.33 | 50.30 | 50.32 | 3,112,181 | +0.01(+0.02%) |
Oct 19, 2023 | 50.31 | 50.31 | 50.29 | 50.31 | 819,709 | +0.03(+0.06%) |
Oct 18, 2023 | 50.29 | 50.30 | 50.28 | 50.28 | 1,040,829 | -0.01(-0.02%) |
Oct 17, 2023 | 50.29 | 50.30 | 50.28 | 50.29 | 579,619 | +0.02(+0.04%) |
Oct 16, 2023 | 50.30 | 50.30 | 50.27 | 50.27 | 857,136 | -0.01(-0.02%) |
Oct 13, 2023 | 50.27 | 50.29 | 50.27 | 50.28 | 580,010 | +0.01(+0.02%) |
Oct 12, 2023 | 50.28 | 50.28 | 50.27 | 50.27 | 1,151,043 | +0.00(+0.00%) |
Oct 11, 2023 | 50.24 | 50.27 | 50.24 | 50.27 | 1,191,266 | +0.01(+0.02%) |
Oct 10, 2023 | 50.24 | 50.26 | 50.24 | 50.26 | 1,042,187 | +0.01(+0.02%) |
Oct 09, 2023 | 50.22 | 50.25 | 50.22 | 50.25 | 681,535 | +0.03(+0.06%) |
Oct 06, 2023 | 50.23 | 50.23 | 50.22 | 50.22 | 822,526 | -0.01(-0.02%) |
Oct 05, 2023 | 50.23 | 50.23 | 50.21 | 50.23 | 928,848 | +0.02(+0.05%) |
Oct 04, 2023 | 50.19 | 50.21 | 50.18 | 50.20 | 2,025,310 | -0.01(-0.01%) |
Oct 03, 2023 | 50.17 | 50.21 | 50.17 | 50.21 | 1,647,482 | +0.03(+0.06%) |
Oct 02, 2023 | 50.17 | 50.18 | 50.17 | 50.18 | 1,258,814 | -0.20(-0.40%) |
Sep 29, 2023 | 50.36 | 50.38 | 50.36 | 50.38 | 564,296 | +0.02(+0.04%) |
Sep 28, 2023 | 50.34 | 50.37 | 50.34 | 50.36 | 1,155,613 | +0.02(+0.04%) |
Sep 27, 2023 | 50.35 | 50.35 | 50.33 | 50.34 | 683,696 | -0.01(-0.02%) |
Sep 26, 2023 | 50.35 | 50.35 | 50.33 | 50.35 | 1,092,838 | +0.01(+0.02%) |
Sep 25, 2023 | 50.33 | 50.34 | 50.33 | 50.34 | 1,248,551 | +0.01(+0.02%) |
Sep 22, 2023 | 50.30 | 50.33 | 50.30 | 50.33 | 1,396,947 | +0.02(+0.04%) |
Sep 21, 2023 | 50.31 | 50.32 | 50.30 | 50.31 | 907,073 | +0.01(+0.01%) |
Sep 20, 2023 | 50.29 | 50.31 | 50.29 | 50.30 | 643,323 | +0.01(+0.01%) |
Sep 19, 2023 | 50.28 | 50.30 | 50.28 | 50.30 | 1,506,847 | +0.03(+0.06%) |
Sep 18, 2023 | 50.28 | 50.28 | 50.26 | 50.27 | 1,160,629 | +0.00(+0.00%) |
Sep 15, 2023 | 50.28 | 50.28 | 50.25 | 50.27 | 952,761 | +0.01(+0.02%) |
Sep 14, 2023 | 50.27 | 50.27 | 50.25 | 50.26 | 821,979 | +0.00(+0.00%) |
Sep 13, 2023 | 50.24 | 50.26 | 50.24 | 50.26 | 488,679 | +0.02(+0.04%) |
Sep 12, 2023 | 50.26 | 50.26 | 50.24 | 50.24 | 593,805 | -0.01(-0.02%) |
Sep 11, 2023 | 50.24 | 50.25 | 50.23 | 50.25 | 818,671 | +0.01(+0.02%) |
Sep 08, 2023 | 50.24 | 50.25 | 50.23 | 50.24 | 1,574,664 | +0.00(+0.00%) |
Sep 07, 2023 | 50.20 | 50.24 | 50.20 | 50.24 | 721,942 | +0.04(+0.08%) |
Sep 06, 2023 | 50.20 | 50.20 | 50.18 | 50.20 | 1,103,031 | +0.02(+0.03%) |
Sep 05, 2023 | 50.17 | 50.19 | 50.17 | 50.19 | 741,102 | +0.02(+0.03%) |