Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 50.64 | 50.67 | 50.63 | 50.67 | 1,905,704 | +0.03(+0.06%) |
Feb 25, 2022 | 50.63 | 50.67 | 50.64 | 50.64 | 2,380,094 | -0.02(-0.04%) |
Feb 24, 2022 | 50.64 | 50.70 | 50.63 | 50.66 | 3,546,789 | -0.03(-0.06%) |
Feb 23, 2022 | 50.71 | 50.73 | 50.69 | 50.69 | 3,008,084 | -0.02(-0.04%) |
Feb 22, 2022 | 50.73 | 50.73 | 50.71 | 50.71 | 2,598,895 | -0.02(-0.04%) |
Feb 18, 2022 | 50.73 | 0 | +0.03(+0.06%) | |||
Feb 17, 2022 | 50.70 | 50.72 | 50.70 | 50.70 | 1,756,069 | +0.00(+0.00%) |
Feb 16, 2022 | 50.72 | 50.72 | 50.69 | 50.70 | 1,652,404 | +0.00(+0.00%) |
Feb 15, 2022 | 50.73 | 50.73 | 50.70 | 50.70 | 1,826,391 | -0.02(-0.04%) |
Feb 14, 2022 | 50.73 | 50.74 | 50.71 | 50.72 | 2,733,343 | -0.02(-0.04%) |
Feb 11, 2022 | 50.72 | 50.74 | 50.71 | 50.74 | 3,010,354 | +0.04(+0.08%) |
Feb 10, 2022 | 50.73 | 50.73 | 50.70 | 50.70 | 2,750,689 | -0.02(-0.04%) |
Feb 09, 2022 | 50.74 | 50.74 | 50.71 | 50.72 | 2,493,974 | +0.01(+0.02%) |
Feb 08, 2022 | 50.72 | 50.75 | 50.70 | 50.71 | 3,764,718 | -0.02(-0.04%) |
Feb 07, 2022 | 50.73 | 50.75 | 50.69 | 50.73 | 6,311,357 | +0.01(+0.02%) |
Feb 04, 2022 | 50.75 | 50.75 | 50.70 | 50.72 | 2,760,090 | +0.00(+0.01%) |
Feb 03, 2022 | 50.72 | 50.74 | 50.72 | 6,497,028 | +0.01(+0.01%) | |
Feb 02, 2022 | 50.73 | 50.73 | 50.70 | 50.71 | 1,462,298 | +0.00(+0.00%) |
Feb 01, 2022 | 50.70 | 50.71 | 50.69 | 50.71 | 1,991,232 | +0.01(+0.02%) |
Jan 31, 2022 | 50.71 | 50.72 | 50.70 | 1,345,379 | +0.00(+0.00%) | |
Jan 28, 2022 | 50.70 | 50.72 | 50.70 | 50.70 | 925,315 | -0.01(-0.02%) |
Jan 27, 2022 | 50.72 | 50.73 | 50.70 | 50.71 | 1,972,882 | +0.01(+0.02%) |
Jan 26, 2022 | 50.70 | 50.71 | 50.69 | 50.70 | 2,207,453 | +0.00(+0.00%) |
Jan 25, 2022 | 50.69 | 50.71 | 50.69 | 50.70 | 1,390,692 | +0.00(+0.00%) |
Jan 24, 2022 | 50.72 | 50.72 | 50.70 | 50.70 | 1,791,548 | -0.01(-0.02%) |
Jan 21, 2022 | 50.70 | 50.71 | 50.69 | 50.71 | 1,552,014 | +0.03(+0.06%) |
Jan 20, 2022 | 50.74 | 50.74 | 50.68 | 50.68 | 1,440,570 | -0.03(-0.06%) |
Jan 19, 2022 | 50.71 | 50.73 | 50.71 | 50.71 | 1,876,399 | +0.00(+0.00%) |
Jan 18, 2022 | 50.71 | 50.71 | 50.68 | 50.71 | 2,090,156 | +0.01(+0.02%) |
Jan 14, 2022 | 50.70 | 0 | +0.01(+0.02%) | |||
Jan 13, 2022 | 50.71 | 50.71 | 50.69 | 50.69 | 1,656,189 | -0.02(-0.04%) |
Jan 12, 2022 | 50.70 | 50.71 | 50.69 | 50.71 | 1,501,836 | +0.02(+0.04%) |
Jan 11, 2022 | 50.70 | 50.71 | 50.69 | 50.69 | 1,511,020 | +0.00(+0.00%) |
Jan 10, 2022 | 50.70 | 50.71 | 50.69 | 50.69 | 941,359 | +0.00(+0.00%) |
Jan 07, 2022 | 50.70 | 50.70 | 50.68 | 50.69 | 1,249,703 | +0.01(+0.02%) |
Jan 06, 2022 | 50.72 | 50.72 | 50.68 | 50.68 | 3,037,351 | -0.05(-0.10%) |
Jan 05, 2022 | 50.69 | 50.73 | 50.68 | 50.73 | 2,788,268 | +0.05(+0.10%) |
Jan 04, 2022 | 50.70 | 50.70 | 50.68 | 50.68 | 1,081,162 | -0.02(-0.05%) |
Jan 03, 2022 | 50.73 | 50.73 | 50.70 | 50.70 | 1,447,887 | -0.02(-0.05%) |
Dec 31, 2021 | 50.71 | 50.73 | 50.70 | 50.73 | 447,098 | +0.03(+0.06%) |
Dec 30, 2021 | 50.69 | 50.71 | 50.68 | 50.70 | 879,035 | +0.01(+0.02%) |
Dec 29, 2021 | 50.69 | 50.70 | 50.68 | 50.69 | 1,310,036 | +0.01(+0.02%) |
Dec 28, 2021 | 50.68 | 50.69 | 50.65 | 50.68 | 1,404,459 | +0.02(+0.04%) |
Dec 27, 2021 | 50.64 | 50.67 | 50.64 | 50.66 | 632,220 | +0.01(+0.02%) |
Dec 23, 2021 | 50.65 | 50.69 | 50.64 | 50.65 | 906,420 | +0.01(+0.02%) |
Dec 22, 2021 | 50.66 | 50.66 | 50.64 | 50.64 | 880,555 | +0.00(+0.00%) |
Dec 21, 2021 | 50.65 | 50.65 | 50.63 | 50.64 | 868,949 | +0.01(+0.02%) |
Dec 20, 2021 | 50.65 | 50.66 | 50.62 | 50.63 | 1,873,048 | -0.01(-0.02%) |
Dec 17, 2021 | 50.63 | 50.64 | 50.63 | 50.64 | 669,571 | +0.01(+0.02%) |
Dec 16, 2021 | 50.65 | 50.65 | 50.63 | 50.63 | 540,271 | -0.02(-0.04%) |
Dec 15, 2021 | 50.66 | 50.66 | 50.65 | 50.65 | 473,782 | +0.01(+0.02%) |
Dec 14, 2021 | 50.65 | 50.68 | 50.63 | 50.64 | 674,964 | +0.01(+0.02%) |
Dec 13, 2021 | 50.65 | 50.66 | 50.63 | 50.63 | 622,219 | -0.02(-0.04%) |
Dec 10, 2021 | 50.65 | 50.66 | 50.65 | 50.65 | 547,283 | +0.00(+0.00%) |
Dec 09, 2021 | 50.67 | 50.69 | 50.65 | 50.65 | 733,593 | -0.02(-0.04%) |
Dec 08, 2021 | 50.67 | 50.67 | 50.65 | 50.67 | 425,359 | +0.01(+0.02%) |
Dec 07, 2021 | 50.68 | 50.68 | 50.65 | 50.66 | 954,323 | -0.02(-0.04%) |
Dec 06, 2021 | 50.69 | 50.69 | 50.66 | 50.68 | 1,864,028 | +0.01(+0.02%) |
Dec 03, 2021 | 50.69 | 50.71 | 50.65 | 50.67 | 2,845,619 | -0.02(-0.04%) |
Dec 02, 2021 | 50.70 | 50.72 | 50.67 | 50.69 | 983,254 | -0.01(-0.02%) |