Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 50.23 | 50.25 | 50.23 | 50.23 | 1,356,200 | +0.00(+0.00%) |
Jan 28, 2021 | 50.23 | 50.25 | 50.23 | 50.23 | 774,674 | -0.02(-0.04%) |
Jan 27, 2021 | 50.24 | 50.26 | 50.24 | 50.25 | 1,198,770 | +0.00(+0.00%) |
Jan 26, 2021 | 50.24 | 50.25 | 50.24 | 50.25 | 656,068 | +0.01(+0.02%) |
Jan 25, 2021 | 50.24 | 50.25 | 50.23 | 50.24 | 517,941 | +0.00(+0.00%) |
Jan 22, 2021 | 50.24 | 50.24 | 50.23 | 50.24 | 576,700 | +0.00(+0.00%) |
Jan 21, 2021 | 50.24 | 50.25 | 50.23 | 50.24 | 955,227 | +0.01(+0.01%) |
Jan 20, 2021 | 50.23 | 50.24 | 50.22 | 50.23 | 1,171,980 | +0.02(+0.03%) |
Jan 19, 2021 | 50.23 | 50.24 | 50.22 | 50.22 | 668,281 | +0.00(+0.01%) |
Jan 15, 2021 | 50.22 | 50.23 | 50.21 | 50.22 | 689,500 | -0.00(-0.01%) |
Jan 14, 2021 | 50.21 | 50.23 | 50.21 | 50.22 | 884,132 | +0.01(+0.02%) |
Jan 13, 2021 | 50.20 | 50.21 | 50.20 | 50.21 | 514,480 | +0.02(+0.04%) |
Jan 12, 2021 | 50.19 | 50.20 | 50.19 | 50.19 | 449,346 | +0.00(+0.00%) |
Jan 11, 2021 | 50.15 | 50.20 | 50.15 | 50.19 | 677,046 | +0.02(+0.04%) |
Jan 08, 2021 | 50.19 | 50.19 | 50.17 | 50.17 | 496,100 | -0.01(-0.02%) |
Jan 07, 2021 | 50.19 | 50.19 | 50.17 | 50.18 | 607,003 | +0.01(+0.01%) |
Jan 06, 2021 | 50.17 | 50.19 | 50.17 | 50.17 | 925,048 | +0.00(+0.01%) |
Jan 05, 2021 | 50.18 | 50.19 | 50.17 | 50.17 | 469,308 | +0.01(+0.02%) |
Jan 04, 2021 | 50.15 | 50.18 | 50.15 | 50.16 | 465,503 | -0.01(-0.02%) |
Dec 31, 2020 | 50.17 | 50.17 | 50.17 | 2,099,353 | +0.02(+0.04%) | |
Dec 30, 2020 | 50.15 | 50.17 | 50.15 | 50.15 | 2,099,353 | +0.00(+0.00%) |
Dec 29, 2020 | 50.16 | 50.16 | 50.15 | 50.15 | 508,407 | +0.00(+0.00%) |
Dec 28, 2020 | 50.15 | 50.15 | 50.14 | 50.15 | 645,737 | +0.01(+0.02%) |
Dec 24, 2020 | 50.13 | 50.15 | 50.13 | 50.14 | 183,600 | +0.00(+0.00%) |
Dec 23, 2020 | 50.13 | 50.15 | 50.13 | 50.14 | 726,599 | +0.00(+0.00%) |
Dec 22, 2020 | 50.14 | 50.15 | 50.14 | 50.14 | 442,670 | -0.01(-0.02%) |
Dec 21, 2020 | 50.15 | 50.16 | 50.14 | 50.15 | 450,456 | +0.00(+0.00%) |
Dec 18, 2020 | 50.15 | 50.16 | 50.14 | 50.15 | 761,200 | +0.00(+0.00%) |
Dec 17, 2020 | 50.15 | 50.15 | 50.13 | 50.15 | 1,199,053 | -0.03(-0.06%) |
Dec 16, 2020 | 50.19 | 50.20 | 50.17 | 50.18 | 570,049 | +0.00(+0.00%) |
Dec 15, 2020 | 50.19 | 50.20 | 50.18 | 50.18 | 642,383 | +0.01(+0.02%) |
Dec 14, 2020 | 50.19 | 50.19 | 50.17 | 50.17 | 960,203 | -0.01(-0.02%) |
Dec 11, 2020 | 50.16 | 50.19 | 50.16 | 50.18 | 543,000 | +0.00(+0.00%) |
Dec 10, 2020 | 50.15 | 50.19 | 50.15 | 50.18 | 633,074 | +0.03(+0.06%) |
Dec 09, 2020 | 50.17 | 50.18 | 50.15 | 50.15 | 524,951 | -0.02(-0.04%) |
Dec 08, 2020 | 50.17 | 50.17 | 50.15 | 50.17 | 478,576 | +0.01(+0.02%) |
Dec 07, 2020 | 50.16 | 50.18 | 50.16 | 50.16 | 414,243 | +0.00(+0.00%) |
Dec 04, 2020 | 50.17 | 50.17 | 50.16 | 50.16 | 2,039,700 | +0.00(+0.00%) |
Dec 03, 2020 | 50.15 | 50.16 | 50.15 | 50.16 | 434,701 | +0.00(+0.00%) |
Dec 02, 2020 | 50.14 | 50.16 | 50.14 | 50.16 | 301,780 | +0.02(+0.04%) |
Dec 01, 2020 | 50.13 | 50.16 | 50.13 | 50.14 | 1,461,253 | -0.04(-0.08%) |
Nov 30, 2020 | 50.17 | 50.19 | 50.17 | 50.18 | 769,927 | +0.01(+0.01%) |
Nov 27, 2020 | 50.18 | 50.18 | 50.17 | 50.17 | 202,000 | +0.00(+0.01%) |
Nov 25, 2020 | 50.18 | 50.18 | 50.16 | 50.17 | 1,002,900 | +0.00(+0.00%) |
Nov 24, 2020 | 50.16 | 50.19 | 50.16 | 50.17 | 797,996 | +0.01(+0.02%) |
Nov 23, 2020 | 50.18 | 50.18 | 50.16 | 50.16 | 563,836 | -0.01(-0.02%) |
Nov 20, 2020 | 50.18 | 50.18 | 50.16 | 50.17 | 663,600 | +0.00(+0.00%) |
Nov 19, 2020 | 50.17 | 50.17 | 50.16 | 50.17 | 493,376 | +0.01(+0.02%) |
Nov 18, 2020 | 50.16 | 50.17 | 50.15 | 50.16 | 577,814 | +0.00(+0.00%) |
Nov 17, 2020 | 50.16 | 50.16 | 50.14 | 50.16 | 728,086 | +0.00(+0.01%) |
Nov 16, 2020 | 50.13 | 50.16 | 50.13 | 50.16 | 442,337 | +0.01(+0.01%) |
Nov 13, 2020 | 50.15 | 50.15 | 50.13 | 50.15 | 1,219,400 | +0.00(+0.00%) |
Nov 12, 2020 | 50.15 | 50.15 | 50.13 | 50.15 | 787,335 | +0.00(+0.00%) |
Nov 11, 2020 | 50.12 | 50.16 | 50.12 | 50.15 | 619,769 | +0.02(+0.04%) |
Nov 10, 2020 | 50.12 | 50.15 | 50.12 | 50.13 | 552,803 | +0.01(+0.02%) |
Nov 09, 2020 | 50.11 | 50.13 | 50.11 | 50.12 | 706,924 | +0.01(+0.02%) |
Nov 06, 2020 | 50.10 | 50.12 | 50.10 | 50.11 | 580,000 | +0.00(+0.00%) |
Nov 05, 2020 | 50.10 | 50.12 | 50.10 | 50.11 | 1,029,041 | +0.00(+0.00%) |
Nov 04, 2020 | 50.11 | 50.11 | 50.09 | 50.11 | 833,215 | +0.01(+0.02%) |
Nov 03, 2020 | 50.11 | 50.11 | 50.09 | 50.10 | 367,459 | +0.01(+0.02%) |