Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 49.90 | 49.91 | 49.91 | 1,105,510 | +0.01(+0.03%) | |
Jan 28, 2022 | 49.89 | 49.90 | 49.88 | 49.90 | 379,876 | +0.01(+0.01%) |
Jan 27, 2022 | 49.90 | 49.90 | 49.89 | 49.89 | 389,423 | -0.01(-0.01%) |
Jan 26, 2022 | 49.91 | 49.93 | 49.89 | 49.90 | 632,076 | -0.02(-0.05%) |
Jan 25, 2022 | 49.92 | 49.94 | 49.91 | 49.92 | 1,418,419 | -0.01(-0.02%) |
Jan 24, 2022 | 49.92 | 49.95 | 49.92 | 49.93 | 1,351,805 | +0.01(+0.01%) |
Jan 21, 2022 | 49.91 | 49.95 | 49.91 | 49.92 | 1,131,665 | +0.00(+0.00%) |
Jan 20, 2022 | 49.93 | 49.93 | 49.91 | 49.92 | 348,754 | +0.02(+0.03%) |
Jan 19, 2022 | 49.93 | 49.93 | 49.91 | 49.91 | 491,454 | -0.01(-0.02%) |
Jan 18, 2022 | 49.93 | 49.93 | 49.91 | 49.92 | 619,686 | -0.01(-0.02%) |
Jan 14, 2022 | 49.93 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 49.95 | 49.95 | 49.93 | 49.93 | 441,979 | +0.00(+0.00%) |
Jan 12, 2022 | 49.95 | 49.95 | 49.93 | 49.93 | 376,782 | -0.02(-0.04%) |
Jan 11, 2022 | 49.92 | 49.95 | 49.92 | 49.95 | 1,192,419 | +0.03(+0.06%) |
Jan 10, 2022 | 49.94 | 49.95 | 49.92 | 49.92 | 570,372 | -0.02(-0.03%) |
Jan 07, 2022 | 49.92 | 49.95 | 49.92 | 49.94 | 3,825,818 | +0.02(+0.03%) |
Jan 06, 2022 | 49.92 | 49.94 | 49.92 | 49.92 | 1,098,231 | -0.01(-0.02%) |
Jan 05, 2022 | 49.94 | 49.96 | 49.93 | 49.93 | 797,409 | -0.02(-0.05%) |
Jan 04, 2022 | 49.94 | 49.96 | 49.93 | 49.95 | 403,786 | +0.02(+0.03%) |
Jan 03, 2022 | 49.95 | 49.96 | 49.93 | 49.94 | 1,882,041 | -0.01(-0.02%) |
Dec 31, 2021 | 49.97 | 49.97 | 49.95 | 49.95 | 374,928 | +0.00(+0.00%) |
Dec 30, 2021 | 49.96 | 49.96 | 49.95 | 49.95 | 743,469 | +0.01(+0.02%) |
Dec 29, 2021 | 49.94 | 49.95 | 49.93 | 49.94 | 1,636,229 | +0.01(+0.02%) |
Dec 28, 2021 | 49.94 | 49.94 | 49.93 | 49.93 | 395,033 | +0.00(+0.00%) |
Dec 27, 2021 | 49.93 | 49.94 | 49.93 | 49.93 | 934,806 | +0.00(+0.00%) |
Dec 23, 2021 | 49.94 | 49.95 | 49.93 | 49.93 | 752,887 | +0.00(+0.00%) |
Dec 22, 2021 | 49.94 | 49.95 | 49.93 | 49.93 | 788,810 | +0.00(+0.00%) |
Dec 21, 2021 | 49.95 | 49.95 | 49.93 | 49.93 | 549,816 | -0.01(-0.02%) |
Dec 20, 2021 | 49.93 | 49.95 | 49.93 | 49.94 | 1,469,378 | +0.01(+0.02%) |
Dec 17, 2021 | 49.93 | 49.94 | 49.93 | 49.93 | 396,258 | +0.00(+0.00%) |
Dec 16, 2021 | 49.92 | 49.94 | 49.92 | 49.93 | 561,904 | -0.01(-0.02%) |
Dec 15, 2021 | 49.95 | 49.96 | 49.94 | 49.94 | 346,693 | -0.02(-0.04%) |
Dec 14, 2021 | 49.94 | 49.96 | 49.94 | 49.96 | 1,044,779 | +0.02(+0.04%) |
Dec 13, 2021 | 49.93 | 49.95 | 49.93 | 49.94 | 314,245 | +0.00(+0.00%) |
Dec 10, 2021 | 49.93 | 49.95 | 49.93 | 49.94 | 793,560 | +0.00(+0.00%) |
Dec 09, 2021 | 49.93 | 49.95 | 49.93 | 49.94 | 955,509 | +0.00(+0.00%) |
Dec 08, 2021 | 49.95 | 49.95 | 49.94 | 49.94 | 409,963 | +0.00(+0.00%) |
Dec 07, 2021 | 49.94 | 49.95 | 49.94 | 49.94 | 453,777 | +0.00(+0.00%) |
Dec 06, 2021 | 49.96 | 49.96 | 49.94 | 49.94 | 564,438 | +0.00(+0.00%) |
Dec 03, 2021 | 49.95 | 49.95 | 49.95 | 49.94 | 1,218,890 | -0.01(-0.02%) |
Dec 02, 2021 | 49.95 | 49.97 | 49.95 | 49.95 | 696,862 | -0.02(-0.04%) |
Dec 01, 2021 | 49.98 | 49.98 | 49.96 | 49.97 | 433,419 | -0.03(-0.06%) |
Nov 30, 2021 | 50.01 | 50.01 | 50.00 | 50.00 | 501,201 | +0.00(+0.00%) |
Nov 29, 2021 | 50.01 | 50.02 | 50.00 | 50.00 | 434,583 | -0.01(-0.02%) |
Nov 26, 2021 | 49.99 | 50.04 | 49.99 | 50.01 | 398,296 | +0.01(+0.02%) |
Nov 24, 2021 | 50.01 | 50.02 | 49.99 | 50.00 | 287,716 | -0.01(-0.02%) |
Nov 23, 2021 | 50.01 | 50.02 | 50.01 | 50.01 | 528,453 | +0.00(+0.00%) |
Nov 22, 2021 | 50.01 | 50.03 | 50.01 | 50.01 | 754,918 | -0.02(-0.04%) |
Nov 19, 2021 | 50.03 | 50.04 | 50.02 | 50.03 | 525,275 | +0.01(+0.01%) |
Nov 18, 2021 | 50.03 | 50.04 | 50.02 | 50.02 | 479,220 | -0.01(-0.01%) |
Nov 17, 2021 | 50.03 | 50.03 | 50.02 | 50.03 | 495,564 | +0.01(+0.02%) |
Nov 16, 2021 | 50.02 | 50.03 | 50.02 | 50.02 | 371,206 | +0.00(+0.00%) |
Nov 15, 2021 | 50.02 | 50.03 | 50.02 | 50.02 | 362,416 | +0.00(+0.00%) |
Nov 12, 2021 | 50.02 | 50.03 | 50.02 | 50.02 | 330,236 | +0.00(+0.00%) |
Nov 11, 2021 | 50.04 | 50.04 | 50.02 | 50.02 | 414,619 | -0.02(-0.04%) |
Nov 10, 2021 | 50.05 | 50.04 | 413,300 | +0.00(+0.00%) | ||
Nov 09, 2021 | 50.04 | 50.05 | 50.04 | 50.04 | 279,793 | +0.00(+0.00%) |
Nov 08, 2021 | 50.05 | 50.05 | 50.04 | 50.04 | 357,706 | +0.00(+0.00%) |
Nov 05, 2021 | 50.05 | 50.05 | 50.04 | 50.04 | 817,947 | +0.00(+0.00%) |
Nov 04, 2021 | 50.03 | 50.05 | 50.03 | 50.04 | 647,569 | +0.01(+0.02%) |
Nov 03, 2021 | 50.03 | 50.04 | 50.03 | 50.03 | 592,882 | +0.01(+0.02%) |
Nov 02, 2021 | 50.02 | 50.03 | 50.02 | 50.02 | 347,329 | +0.00(+0.00%) |