Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 50.55 | 50.61 | 50.50 | 50.52 | 1,870,969 | -0.01(-0.02%) |
Mar 30, 2022 | 50.51 | 50.53 | 50.50 | 50.53 | 1,544,199 | +0.02(+0.04%) |
Mar 29, 2022 | 50.50 | 50.53 | 50.50 | 50.51 | 2,695,680 | +0.02(+0.05%) |
Mar 28, 2022 | 50.50 | 50.50 | 50.47 | 50.48 | 1,317,695 | -0.01(-0.01%) |
Mar 25, 2022 | 50.50 | 50.53 | 50.47 | 50.49 | 1,985,711 | +0.01(+0.01%) |
Mar 24, 2022 | 50.49 | 50.49 | 50.46 | 50.48 | 2,023,882 | +0.01(+0.01%) |
Mar 23, 2022 | 50.50 | 50.50 | 50.46 | 50.48 | 2,496,440 | -0.01(-0.01%) |
Mar 22, 2022 | 50.47 | 50.48 | 50.44 | 50.48 | 1,574,802 | +0.05(+0.09%) |
Mar 21, 2022 | 50.50 | 50.51 | 50.44 | 50.44 | 1,504,085 | -0.06(-0.12%) |
Mar 18, 2022 | 50.50 | 50.51 | 50.48 | 50.50 | 2,550,890 | +0.01(+0.02%) |
Mar 17, 2022 | 50.42 | 50.49 | 50.38 | 50.49 | 2,384,789 | +0.10(+0.20%) |
Mar 16, 2022 | 50.36 | 50.40 | 50.33 | 50.39 | 2,055,532 | +0.04(+0.08%) |
Mar 15, 2022 | 50.35 | 50.38 | 50.32 | 50.35 | 2,989,181 | +0.00(+0.00%) |
Mar 14, 2022 | 50.40 | 50.43 | 50.34 | 50.35 | 1,396,067 | -0.01(-0.02%) |
Mar 11, 2022 | 50.48 | 50.50 | 50.36 | 50.36 | 1,578,831 | -0.15(-0.30%) |
Mar 10, 2022 | 50.51 | 50.53 | 50.49 | 50.51 | 1,192,583 | +0.01(+0.02%) |
Mar 09, 2022 | 50.46 | 50.50 | 50.46 | 50.50 | 1,655,641 | +0.05(+0.10%) |
Mar 08, 2022 | 50.56 | 50.58 | 50.45 | 50.45 | 2,511,108 | -0.14(-0.28%) |
Mar 07, 2022 | 50.59 | 50.60 | 50.56 | 50.59 | 4,889,545 | -0.02(-0.04%) |
Mar 04, 2022 | 50.65 | 50.65 | 50.61 | 50.61 | 1,190,662 | -0.05(-0.10%) |
Mar 03, 2022 | 50.67 | 50.67 | 50.65 | 50.66 | 2,050,613 | -0.01(-0.01%) |
Mar 02, 2022 | 50.65 | 50.67 | 50.64 | 50.66 | 3,280,679 | -0.02(-0.03%) |
Mar 01, 2022 | 50.67 | 50.68 | 50.65 | 50.68 | 1,808,169 | +0.01(+0.02%) |
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%) |