Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 50.63 | 50.60 | 50.62 | 10,576 | +0.02(+0.05%) | |
Jan 28, 2022 | 50.54 | 50.61 | 50.53 | 50.59 | 11,911 | +0.05(+0.10%) |
Jan 27, 2022 | 50.59 | 50.59 | 50.54 | 50.54 | 20,569 | -0.03(-0.05%) |
Jan 26, 2022 | 50.67 | 50.67 | 50.56 | 50.57 | 21,530 | -0.01(-0.03%) |
Jan 25, 2022 | 50.60 | 50.64 | 50.58 | 50.58 | 37,953 | -0.02(-0.03%) |
Jan 24, 2022 | 50.64 | 50.65 | 50.59 | 50.59 | 53,609 | +0.01(+0.02%) |
Jan 21, 2022 | 50.60 | 50.63 | 50.25 | 50.59 | 39,781 | -0.04(-0.09%) |
Jan 20, 2022 | 50.61 | 50.83 | 50.55 | 50.63 | 98,166 | +0.05(+0.11%) |
Jan 19, 2022 | 50.56 | 50.59 | 50.54 | 50.57 | 21,051 | -0.04(-0.07%) |
Jan 18, 2022 | 50.50 | 50.62 | 50.50 | 50.61 | 30,862 | +0.02(+0.04%) |
Jan 14, 2022 | 50.59 | 0 | -0.02(-0.05%) | |||
Jan 13, 2022 | 50.61 | 50.63 | 50.60 | 50.62 | 6,429 | +0.01(+0.02%) |
Jan 12, 2022 | 50.59 | 50.62 | 50.59 | 50.60 | 11,588 | +0.01(+0.02%) |
Jan 11, 2022 | 50.57 | 50.60 | 50.57 | 50.59 | 18,635 | +0.02(+0.04%) |
Jan 10, 2022 | 50.61 | 50.61 | 50.56 | 50.58 | 43,064 | -0.04(-0.07%) |
Jan 07, 2022 | 50.56 | 50.62 | 50.56 | 50.61 | 8,922 | +0.01(+0.02%) |
Jan 06, 2022 | 50.62 | 50.62 | 50.60 | 50.60 | 25,718 | -0.03(-0.07%) |
Jan 05, 2022 | 50.61 | 50.65 | 50.61 | 50.63 | 11,333 | -0.01(-0.02%) |
Jan 04, 2022 | 50.67 | 50.69 | 50.65 | 50.65 | 15,762 | -0.03(-0.07%) |
Jan 03, 2022 | 50.68 | 50.70 | 50.63 | 50.68 | 37,591 | -0.01(-0.02%) |
Dec 31, 2021 | 50.27 | 50.72 | 50.27 | 50.69 | 13,471 | -0.00(-0.01%) |
Dec 30, 2021 | 50.73 | 50.73 | 50.66 | 50.70 | 23,978 | +0.01(+0.01%) |
Dec 29, 2021 | 50.73 | 50.73 | 50.69 | 50.69 | 18,404 | -0.04(-0.08%) |
Dec 28, 2021 | 50.76 | 50.76 | 50.72 | 50.73 | 20,783 | -0.00(-0.00%) |
Dec 27, 2021 | 50.72 | 50.75 | 50.72 | 50.73 | 9,313 | +0.00(+0.00%) |
Dec 23, 2021 | 50.66 | 50.75 | 50.66 | 50.73 | 20,805 | -0.01(-0.02%) |
Dec 22, 2021 | 50.75 | 50.75 | 50.74 | 50.74 | 18,987 | -0.02(-0.04%) |
Dec 21, 2021 | 50.74 | 50.77 | 50.74 | 50.76 | 18,611 | -0.04(-0.07%) |
Dec 20, 2021 | 50.84 | 50.84 | 50.77 | 50.80 | 70,355 | +0.02(+0.03%) |
Dec 17, 2021 | 50.78 | 50.79 | 50.74 | 50.78 | 22,249 | +0.05(+0.09%) |
Dec 16, 2021 | 50.67 | 50.78 | 50.67 | 50.73 | 14,174 | -0.01(-0.01%) |
Dec 15, 2021 | 50.75 | 50.76 | 50.71 | 50.74 | 19,480 | -0.01(-0.02%) |
Dec 14, 2021 | 50.73 | 50.76 | 50.73 | 50.75 | 11,981 | +0.02(+0.04%) |
Dec 13, 2021 | 50.70 | 50.76 | 50.70 | 50.73 | 25,085 | -0.01(-0.01%) |
Dec 10, 2021 | 50.75 | 50.77 | 50.73 | 50.73 | 26,662 | +0.01(+0.01%) |
Dec 09, 2021 | 50.74 | 50.74 | 50.72 | 50.73 | 14,109 | -0.02(-0.04%) |
Dec 08, 2021 | 50.77 | 50.77 | 50.72 | 50.75 | 19,237 | +0.01(+0.02%) |
Dec 07, 2021 | 50.73 | 50.77 | 50.71 | 50.74 | 24,057 | -0.02(-0.03%) |
Dec 06, 2021 | 50.76 | 50.79 | 50.75 | 50.76 | 15,008 | -0.01(-0.02%) |
Dec 03, 2021 | 50.72 | 50.77 | 50.72 | 50.77 | 10,468 | +0.04(+0.07%) |
Dec 02, 2021 | 50.79 | 50.79 | 50.72 | 50.73 | 16,432 | -0.02(-0.04%) |
Dec 01, 2021 | 50.69 | 50.77 | 50.69 | 50.75 | 89,897 | +0.02(+0.04%) |
Nov 30, 2021 | 50.79 | 50.79 | 50.73 | 50.73 | 6,618 | -0.01(-0.02%) |
Nov 29, 2021 | 50.70 | 50.75 | 50.70 | 50.74 | 6,989 | -0.03(-0.06%) |
Nov 26, 2021 | 50.69 | 50.77 | 50.69 | 50.77 | 15,964 | +0.07(+0.14%) |
Nov 24, 2021 | 50.72 | 50.72 | 50.68 | 50.70 | 14,665 | -0.02(-0.04%) |
Nov 23, 2021 | 50.90 | 50.90 | 50.69 | 50.72 | 13,474 | +0.01(+0.02%) |
Nov 22, 2021 | 50.52 | 50.74 | 50.52 | 50.71 | 25,933 | -0.04(-0.08%) |
Nov 19, 2021 | 50.75 | 50.77 | 50.74 | 50.75 | 10,914 | +0.01(+0.01%) |
Nov 18, 2021 | 50.73 | 50.75 | 50.74 | 50.74 | 17,382 | +0.01(+0.02%) |
Nov 17, 2021 | 50.74 | 50.74 | 50.72 | 50.73 | 8,178 | +0.01(+0.01%) |
Nov 16, 2021 | 50.71 | 50.74 | 50.71 | 50.73 | 19,772 | -0.02(-0.03%) |
Nov 15, 2021 | 50.79 | 50.79 | 50.74 | 50.74 | 4,057 | -0.01(-0.01%) |
Nov 12, 2021 | 50.65 | 50.77 | 50.65 | 50.75 | 16,980 | -0.01(-0.01%) |
Nov 11, 2021 | 50.79 | 50.79 | 50.74 | 50.76 | 7,849 | -0.00(-0.01%) |
Nov 10, 2021 | 51.13 | 50.75 | 50.76 | 53,124 | -0.05(-0.11%) | |
Nov 09, 2021 | 50.72 | 50.81 | 50.72 | 50.81 | 14,580 | +0.04(+0.09%) |
Nov 08, 2021 | 50.75 | 50.80 | 50.75 | 50.77 | 19,794 | -0.03(-0.06%) |
Nov 05, 2021 | 50.74 | 50.81 | 50.74 | 50.80 | 7,251 | +0.02(+0.03%) |
Nov 04, 2021 | 50.74 | 50.79 | 50.74 | 50.78 | 86,822 | +0.02(+0.04%) |
Nov 03, 2021 | 50.77 | 50.78 | 50.75 | 50.77 | 11,887 | -0.02(-0.03%) |
Nov 02, 2021 | 50.76 | 50.79 | 50.76 | 50.78 | 35,810 | +0.04(+0.07%) |