Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 50.52 | 50.53 | 50.51 | 50.53 | 1,112,000 | +0.01(+0.02%) |
Apr 29, 2021 | 50.52 | 50.52 | 50.51 | 50.52 | 803,873 | +0.00(+0.00%) |
Apr 28, 2021 | 50.51 | 50.52 | 50.51 | 50.52 | 467,118 | +0.00(+0.00%) |
Apr 27, 2021 | 50.52 | 50.52 | 50.51 | 50.52 | 499,346 | +0.00(+0.00%) |
Apr 26, 2021 | 50.52 | 50.52 | 50.51 | 50.52 | 690,044 | +0.00(+0.00%) |
Apr 23, 2021 | 50.52 | 50.53 | 50.51 | 50.52 | 608,300 | +0.00(+0.00%) |
Apr 22, 2021 | 50.52 | 50.52 | 50.51 | 50.52 | 374,232 | +0.02(+0.04%) |
Apr 21, 2021 | 50.49 | 50.52 | 50.49 | 50.50 | 823,578 | +0.00(+0.00%) |
Apr 20, 2021 | 50.49 | 50.51 | 50.48 | 50.50 | 870,928 | -0.01(-0.02%) |
Apr 19, 2021 | 50.51 | 50.51 | 50.49 | 50.51 | 606,637 | +0.00(+0.00%) |
Apr 16, 2021 | 50.50 | 50.51 | 50.49 | 50.51 | 617,800 | +0.02(+0.04%) |
Apr 15, 2021 | 50.49 | 50.50 | 50.49 | 50.49 | 546,766 | +0.00(+0.00%) |
Apr 14, 2021 | 50.49 | 50.50 | 50.48 | 50.49 | 1,124,632 | -0.01(-0.02%) |
Apr 13, 2021 | 50.50 | 50.52 | 50.49 | 50.50 | 1,067,700 | -0.01(-0.02%) |
Apr 12, 2021 | 50.51 | 50.52 | 50.49 | 50.51 | 993,821 | +0.02(+0.04%) |
Apr 09, 2021 | 50.50 | 50.50 | 50.49 | 50.49 | 846,400 | -0.01(-0.02%) |
Apr 08, 2021 | 50.51 | 50.52 | 50.49 | 50.50 | 1,041,587 | -0.01(-0.02%) |
Apr 07, 2021 | 50.51 | 50.51 | 50.50 | 50.51 | 686,038 | +0.00(+0.00%) |
Apr 06, 2021 | 50.50 | 50.51 | 50.50 | 50.51 | 855,332 | +0.00(+0.01%) |
Apr 05, 2021 | 50.51 | 50.51 | 50.49 | 50.51 | 745,249 | +0.01(+0.01%) |
Apr 01, 2021 | 50.51 | 50.51 | 50.49 | 50.50 | 866,200 | -0.02(-0.04%) |
Mar 31, 2021 | 50.52 | 50.53 | 50.51 | 50.52 | 737,983 | +0.01(+0.02%) |
Mar 30, 2021 | 50.53 | 50.53 | 50.51 | 50.51 | 508,112 | +0.00(+0.00%) |
Mar 29, 2021 | 50.51 | 50.52 | 50.50 | 50.51 | 808,925 | +0.00(+0.00%) |
Mar 26, 2021 | 50.52 | 50.52 | 50.50 | 50.51 | 625,600 | -0.01(-0.01%) |
Mar 25, 2021 | 50.51 | 50.53 | 50.45 | 50.52 | 952,988 | -0.01(-0.02%) |
Mar 24, 2021 | 50.53 | 50.54 | 50.52 | 50.52 | 1,700,674 | -0.01(-0.01%) |
Mar 23, 2021 | 50.53 | 50.53 | 50.51 | 50.53 | 1,003,030 | +0.01(+0.02%) |
Mar 22, 2021 | 50.51 | 50.52 | 50.50 | 50.52 | 1,138,001 | +0.02(+0.04%) |
Mar 19, 2021 | 50.51 | 50.52 | 50.50 | 50.50 | 636,800 | -0.01(-0.02%) |
Mar 18, 2021 | 50.52 | 50.54 | 50.50 | 50.51 | 761,908 | -0.01(-0.02%) |
Mar 17, 2021 | 50.51 | 50.52 | 50.49 | 50.52 | 923,003 | +0.02(+0.04%) |
Mar 16, 2021 | 50.50 | 50.51 | 50.49 | 50.50 | 612,464 | +0.01(+0.02%) |
Mar 15, 2021 | 50.50 | 50.50 | 50.49 | 50.49 | 564,282 | +0.00(+0.00%) |
Mar 12, 2021 | 50.49 | 50.50 | 50.49 | 50.49 | 1,421,700 | +0.00(+0.00%) |
Mar 11, 2021 | 50.48 | 50.50 | 50.48 | 50.49 | 1,520,732 | +0.00(+0.00%) |
Mar 10, 2021 | 50.51 | 50.51 | 50.48 | 50.49 | 1,017,950 | -0.02(-0.04%) |
Mar 09, 2021 | 50.49 | 50.51 | 50.49 | 50.51 | 876,310 | +0.01(+0.02%) |
Mar 08, 2021 | 50.49 | 50.51 | 50.49 | 50.50 | 590,272 | +0.00(+0.00%) |
Mar 05, 2021 | 50.50 | 50.51 | 50.49 | 50.50 | 647,500 | +0.01(+0.02%) |
Mar 04, 2021 | 50.51 | 50.51 | 50.49 | 50.49 | 793,905 | -0.01(-0.02%) |
Mar 03, 2021 | 50.51 | 50.52 | 50.50 | 50.50 | 691,008 | -0.01(-0.01%) |
Mar 02, 2021 | 50.51 | 50.51 | 50.50 | 50.51 | 497,038 | -0.00(-0.01%) |
Mar 01, 2021 | 50.50 | 50.52 | 50.49 | 50.51 | 781,041 | -0.01(-0.02%) |
Feb 26, 2021 | 50.51 | 50.53 | 50.51 | 50.52 | 827,600 | +0.00(+0.00%) |
Feb 25, 2021 | 50.52 | 50.54 | 50.52 | 50.52 | 936,369 | -0.01(-0.02%) |
Feb 24, 2021 | 50.52 | 50.54 | 50.52 | 50.53 | 1,098,516 | +0.01(+0.02%) |
Feb 23, 2021 | 50.51 | 50.53 | 50.51 | 50.52 | 873,156 | -0.01(-0.02%) |
Feb 22, 2021 | 50.51 | 50.53 | 50.51 | 50.53 | 1,406,095 | +0.00(+0.00%) |
Feb 19, 2021 | 50.54 | 50.54 | 50.52 | 50.53 | 1,389,300 | +0.01(+0.02%) |
Feb 18, 2021 | 50.52 | 50.54 | 50.52 | 50.52 | 610,716 | +0.00(+0.00%) |
Feb 17, 2021 | 50.53 | 50.54 | 50.52 | 50.52 | 544,533 | +0.00(+0.00%) |
Feb 16, 2021 | 50.53 | 50.55 | 50.52 | 50.52 | 901,398 | -0.03(-0.06%) |
Feb 12, 2021 | 50.55 | 50.55 | 50.53 | 50.55 | 1,020,100 | +0.00(+0.00%) |
Feb 11, 2021 | 50.55 | 50.55 | 50.53 | 50.55 | 1,168,267 | +0.02(+0.04%) |
Feb 10, 2021 | 50.52 | 50.54 | 50.52 | 50.53 | 777,831 | -0.01(-0.02%) |
Feb 09, 2021 | 50.53 | 50.54 | 50.53 | 50.54 | 559,395 | +0.00(+0.00%) |
Feb 08, 2021 | 50.53 | 50.54 | 50.52 | 50.54 | 1,224,013 | +0.02(+0.04%) |
Feb 05, 2021 | 50.54 | 50.54 | 50.52 | 50.52 | 1,070,600 | +0.01(+0.02%) |
Feb 04, 2021 | 50.52 | 50.53 | 50.51 | 50.51 | 822,467 | -0.03(-0.06%) |
Feb 03, 2021 | 50.52 | 50.54 | 50.52 | 50.54 | 1,196,831 | +0.00(+0.00%) |
Feb 02, 2021 | 50.53 | 50.56 | 50.52 | 50.54 | 706,059 | +0.02(+0.04%) |