Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 50.01 | 50.07 | 50.00 | 50.06 | 1,306,004 | +0.02(+0.04%) |
Jan 28, 2021 | 50.02 | 50.04 | 49.99 | 50.04 | 1,102,412 | +0.03(+0.06%) |
Jan 27, 2021 | 50.00 | 50.05 | 49.99 | 50.02 | 954,500 | +0.01(+0.02%) |
Jan 26, 2021 | 50.00 | 50.02 | 49.99 | 50.01 | 1,363,404 | +0.00(+0.00%) |
Jan 25, 2021 | 49.98 | 50.02 | 49.98 | 50.01 | 1,013,528 | +0.00(+0.00%) |
Jan 22, 2021 | 50.02 | 50.03 | 49.99 | 50.01 | 898,519 | -0.01(-0.02%) |
Jan 21, 2021 | 49.99 | 50.02 | 49.98 | 50.02 | 1,315,469 | +0.01(+0.02%) |
Jan 20, 2021 | 50.03 | 50.03 | 49.97 | 50.01 | 949,784 | +0.03(+0.06%) |
Jan 19, 2021 | 49.96 | 50.00 | 49.94 | 49.98 | 1,779,717 | -0.01(-0.02%) |
Jan 15, 2021 | 50.03 | 50.03 | 49.95 | 49.99 | 2,425,019 | +0.03(+0.06%) |
Jan 14, 2021 | 49.94 | 49.98 | 49.93 | 49.96 | 1,852,970 | +0.02(+0.04%) |
Jan 13, 2021 | 49.89 | 49.95 | 49.89 | 49.94 | 6,354,898 | +0.06(+0.11%) |
Jan 12, 2021 | 49.81 | 49.96 | 49.80 | 49.89 | 2,316,481 | -0.09(-0.19%) |
Jan 11, 2021 | 50.06 | 50.06 | 49.97 | 49.98 | 1,254,069 | -0.06(-0.13%) |
Jan 08, 2021 | 50.02 | 50.06 | 50.02 | 50.04 | 1,209,591 | -0.01(-0.02%) |
Jan 07, 2021 | 50.08 | 50.09 | 50.04 | 50.05 | 825,718 | -0.04(-0.07%) |
Jan 06, 2021 | 50.05 | 50.13 | 50.03 | 50.09 | 1,751,955 | -0.02(-0.04%) |
Jan 05, 2021 | 50.13 | 50.13 | 50.06 | 50.11 | 1,197,276 | +0.07(+0.15%) |
Jan 04, 2021 | 50.02 | 50.05 | 50.01 | 50.03 | 1,275,073 | +0.01(+0.02%) |
Dec 31, 2020 | 50.02 | 50.02 | 50.02 | 904,786 | +0.02(+0.04%) | |
Dec 30, 2020 | 50.02 | 50.02 | 49.98 | 50.01 | 904,786 | +0.01(+0.02%) |
Dec 29, 2020 | 50.00 | 50.01 | 49.98 | 50.00 | 894,300 | +0.01(+0.02%) |
Dec 28, 2020 | 49.98 | 50.00 | 49.96 | 49.99 | 1,279,894 | +0.02(+0.04%) |
Dec 24, 2020 | 49.99 | 50.00 | 49.97 | 49.97 | 507,572 | -0.01(-0.02%) |
Dec 23, 2020 | 50.00 | 50.01 | 49.94 | 49.98 | 2,049,251 | -0.00(-0.01%) |
Dec 22, 2020 | 49.97 | 49.99 | 49.95 | 49.98 | 1,267,859 | -0.02(-0.04%) |
Dec 21, 2020 | 49.98 | 50.00 | 49.93 | 50.00 | 1,819,548 | +0.03(+0.06%) |
Dec 18, 2020 | 49.94 | 49.99 | 49.93 | 49.97 | 1,971,801 | +0.04(+0.07%) |
Dec 17, 2020 | 49.93 | 49.95 | 49.89 | 49.94 | 1,079,124 | +0.03(+0.06%) |
Dec 16, 2020 | 49.90 | 49.92 | 49.88 | 49.91 | 1,679,433 | +0.00(+0.00%) |
Dec 15, 2020 | 49.89 | 49.91 | 49.87 | 49.91 | 1,364,498 | +0.03(+0.06%) |
Dec 14, 2020 | 49.87 | 49.88 | 49.86 | 49.88 | 1,271,213 | -0.02(-0.04%) |
Dec 11, 2020 | 49.87 | 49.91 | 49.85 | 49.90 | 1,134,406 | +0.06(+0.13%) |
Dec 10, 2020 | 49.83 | 49.84 | 49.82 | 49.83 | 1,569,669 | +0.01(+0.02%) |
Dec 09, 2020 | 49.87 | 49.87 | 49.81 | 49.83 | 3,849,426 | -0.08(-0.17%) |
Dec 08, 2020 | 49.91 | 49.92 | 49.89 | 49.91 | 1,041,923 | -0.01(-0.02%) |
Dec 07, 2020 | 49.91 | 49.93 | 49.90 | 49.92 | 734,561 | +0.01(+0.02%) |
Dec 04, 2020 | 49.92 | 49.93 | 49.90 | 49.91 | 955,181 | -0.02(-0.04%) |
Dec 03, 2020 | 49.94 | 49.94 | 49.90 | 49.93 | 781,346 | +0.03(+0.06%) |
Dec 02, 2020 | 49.93 | 49.93 | 49.86 | 49.90 | 1,422,068 | +0.03(+0.06%) |
Dec 01, 2020 | 49.90 | 49.95 | 49.81 | 49.87 | 1,586,739 | -0.01(-0.02%) |
Nov 30, 2020 | 49.81 | 49.89 | 49.81 | 49.88 | 1,455,608 | +0.02(+0.04%) |
Nov 27, 2020 | 49.90 | 49.90 | 49.85 | 49.86 | 690,451 | -0.01(-0.02%) |
Nov 25, 2020 | 49.87 | 49.90 | 49.86 | 49.87 | 1,138,095 | +0.00(+0.00%) |
Nov 24, 2020 | 49.86 | 49.88 | 49.86 | 49.87 | 1,707,833 | -0.01(-0.02%) |
Nov 23, 2020 | 49.81 | 49.91 | 49.81 | 49.88 | 1,087,997 | +0.00(+0.00%) |
Nov 20, 2020 | 49.86 | 49.88 | 49.86 | 49.88 | 1,073,650 | +0.00(+0.00%) |
Nov 19, 2020 | 49.87 | 49.89 | 49.86 | 49.88 | 1,527,767 | +0.05(+0.09%) |
Nov 18, 2020 | 49.86 | 49.86 | 49.83 | 49.84 | 1,421,136 | +0.03(+0.06%) |
Nov 17, 2020 | 49.85 | 49.86 | 49.81 | 49.81 | 2,839,436 | +0.03(+0.06%) |
Nov 16, 2020 | 49.82 | 49.82 | 49.78 | 49.78 | 936,272 | -0.04(-0.07%) |
Nov 13, 2020 | 49.82 | 49.84 | 49.76 | 49.82 | 1,157,189 | +0.01(+0.02%) |
Nov 12, 2020 | 49.85 | 49.85 | 49.75 | 49.81 | 2,003,508 | +0.03(+0.06%) |
Nov 11, 2020 | 49.75 | 49.78 | 49.74 | 49.78 | 903,183 | +0.05(+0.09%) |
Nov 10, 2020 | 49.74 | 49.77 | 49.73 | 49.74 | 1,346,252 | -0.15(-0.30%) |
Nov 09, 2020 | 49.87 | 49.90 | 49.84 | 49.88 | 1,076,411 | -0.05(-0.09%) |
Nov 06, 2020 | 49.91 | 49.95 | 49.91 | 49.93 | 976,873 | -0.04(-0.07%) |
Nov 05, 2020 | 49.95 | 49.97 | 49.92 | 49.97 | 1,106,961 | +0.02(+0.04%) |
Nov 04, 2020 | 49.95 | 49.97 | 49.90 | 49.95 | 3,236,095 | +0.06(+0.11%) |
Nov 03, 2020 | 49.87 | 49.93 | 49.86 | 49.89 | 938,939 | +0.05(+0.09%) |