Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 50.82 | 50.84 | 50.81 | 50.84 | 1,065,400 | +0.04(+0.08%) |
Jan 28, 2021 | 50.82 | 50.83 | 50.80 | 50.80 | 903,302 | -0.02(-0.04%) |
Jan 27, 2021 | 50.80 | 50.83 | 50.80 | 50.82 | 424,505 | +0.01(+0.02%) |
Jan 26, 2021 | 50.82 | 50.82 | 50.81 | 50.81 | 722,096 | +0.00(+0.00%) |
Jan 25, 2021 | 50.81 | 50.82 | 50.80 | 50.81 | 639,034 | +0.01(+0.02%) |
Jan 22, 2021 | 50.81 | 50.82 | 50.80 | 50.80 | 623,800 | -0.01(-0.02%) |
Jan 21, 2021 | 50.82 | 50.83 | 50.80 | 50.81 | 1,864,470 | -0.02(-0.04%) |
Jan 20, 2021 | 50.80 | 50.84 | 50.80 | 50.83 | 1,358,404 | +0.02(+0.04%) |
Jan 19, 2021 | 50.79 | 50.82 | 50.79 | 50.81 | 3,213,465 | +0.01(+0.02%) |
Jan 15, 2021 | 50.80 | 50.81 | 50.79 | 50.80 | 930,900 | -0.02(-0.03%) |
Jan 14, 2021 | 50.78 | 50.83 | 50.77 | 50.81 | 2,167,143 | +0.02(+0.05%) |
Jan 13, 2021 | 50.77 | 50.79 | 50.77 | 50.79 | 674,675 | +0.01(+0.02%) |
Jan 12, 2021 | 50.78 | 50.79 | 50.77 | 50.78 | 561,459 | +0.00(+0.00%) |
Jan 11, 2021 | 50.79 | 50.79 | 50.77 | 50.78 | 417,221 | +0.00(+0.00%) |
Jan 08, 2021 | 50.75 | 50.79 | 50.75 | 50.78 | 885,700 | +0.01(+0.02%) |
Jan 07, 2021 | 50.74 | 50.77 | 50.74 | 50.77 | 708,323 | +0.03(+0.06%) |
Jan 06, 2021 | 50.75 | 50.77 | 50.74 | 50.74 | 2,004,844 | -0.01(-0.02%) |
Jan 05, 2021 | 50.74 | 50.76 | 50.73 | 50.75 | 603,758 | +0.01(+0.02%) |
Jan 04, 2021 | 50.73 | 50.74 | 50.72 | 50.74 | 695,386 | +0.02(+0.04%) |
Dec 31, 2020 | 50.72 | 50.72 | 50.72 | 353,884 | -0.01(-0.02%) | |
Dec 30, 2020 | 50.73 | 50.75 | 50.72 | 50.73 | 353,884 | +0.00(+0.00%) |
Dec 29, 2020 | 50.73 | 50.74 | 50.72 | 50.73 | 434,287 | +0.00(+0.00%) |
Dec 28, 2020 | 50.73 | 50.76 | 50.72 | 50.73 | 579,519 | -0.01(-0.02%) |
Dec 24, 2020 | 50.72 | 50.74 | 50.72 | 50.74 | 432,200 | +0.01(+0.02%) |
Dec 23, 2020 | 50.71 | 50.74 | 50.71 | 50.73 | 307,204 | +0.00(+0.00%) |
Dec 22, 2020 | 50.71 | 50.74 | 50.70 | 50.73 | 355,224 | +0.02(+0.04%) |
Dec 21, 2020 | 50.70 | 50.72 | 50.70 | 50.71 | 522,831 | +0.00(+0.00%) |
Dec 18, 2020 | 50.71 | 50.72 | 50.70 | 50.71 | 420,000 | +0.00(+0.00%) |
Dec 17, 2020 | 50.70 | 50.73 | 50.70 | 50.71 | 469,453 | -0.02(-0.04%) |
Dec 16, 2020 | 50.75 | 50.76 | 50.73 | 50.73 | 386,097 | -0.03(-0.05%) |
Dec 15, 2020 | 50.72 | 50.76 | 50.72 | 50.76 | 454,609 | +0.02(+0.03%) |
Dec 14, 2020 | 50.72 | 50.74 | 50.72 | 50.74 | 702,722 | +0.02(+0.03%) |
Dec 11, 2020 | 50.71 | 50.73 | 50.71 | 50.73 | 798,400 | +0.02(+0.03%) |
Dec 10, 2020 | 50.70 | 50.73 | 50.70 | 50.71 | 1,237,135 | +0.00(+0.00%) |
Dec 09, 2020 | 50.74 | 50.74 | 50.70 | 50.71 | 720,565 | -0.02(-0.04%) |
Dec 08, 2020 | 50.75 | 50.75 | 50.72 | 50.73 | 484,480 | +0.00(+0.00%) |
Dec 07, 2020 | 50.71 | 50.75 | 50.71 | 50.73 | 682,483 | +0.00(+0.01%) |
Dec 04, 2020 | 50.72 | 50.74 | 50.71 | 50.73 | 275,400 | +0.00(+0.00%) |
Dec 03, 2020 | 50.73 | 50.74 | 50.72 | 50.73 | 1,341,119 | -0.00(-0.01%) |
Dec 02, 2020 | 50.73 | 50.74 | 50.72 | 50.73 | 410,518 | -0.01(-0.02%) |
Dec 01, 2020 | 50.72 | 50.74 | 50.72 | 50.74 | 703,393 | -0.01(-0.02%) |
Nov 30, 2020 | 50.73 | 50.75 | 50.73 | 50.75 | 393,473 | +0.02(+0.04%) |
Nov 27, 2020 | 50.74 | 50.74 | 50.72 | 50.73 | 276,500 | -0.02(-0.04%) |
Nov 25, 2020 | 50.73 | 50.75 | 50.72 | 50.75 | 358,500 | +0.00(+0.00%) |
Nov 24, 2020 | 50.74 | 50.75 | 50.72 | 50.75 | 557,787 | +0.03(+0.07%) |
Nov 23, 2020 | 50.74 | 50.76 | 50.71 | 50.72 | 518,153 | -0.01(-0.03%) |
Nov 20, 2020 | 50.73 | 50.73 | 50.72 | 50.73 | 331,400 | +0.01(+0.02%) |
Nov 19, 2020 | 50.72 | 50.72 | 50.71 | 50.72 | 291,442 | +0.00(+0.00%) |
Nov 18, 2020 | 50.70 | 50.72 | 50.70 | 50.72 | 394,351 | +0.01(+0.02%) |
Nov 17, 2020 | 50.71 | 50.72 | 50.69 | 50.71 | 262,433 | -0.01(-0.02%) |
Nov 16, 2020 | 50.70 | 50.72 | 50.70 | 50.72 | 349,154 | +0.02(+0.04%) |
Nov 13, 2020 | 50.70 | 50.72 | 50.70 | 50.70 | 443,000 | +0.00(+0.00%) |
Nov 12, 2020 | 50.69 | 50.72 | 50.67 | 50.70 | 1,092,117 | +0.01(+0.02%) |
Nov 11, 2020 | 50.70 | 50.72 | 50.69 | 50.69 | 489,955 | -0.02(-0.04%) |
Nov 10, 2020 | 50.73 | 50.74 | 50.70 | 50.71 | 420,681 | -0.01(-0.02%) |
Nov 09, 2020 | 50.68 | 50.73 | 50.68 | 50.72 | 983,258 | +0.05(+0.10%) |
Nov 06, 2020 | 50.67 | 50.70 | 50.67 | 50.67 | 496,600 | -0.01(-0.02%) |
Nov 05, 2020 | 50.67 | 50.70 | 50.67 | 50.68 | 757,449 | +0.00(+0.00%) |
Nov 04, 2020 | 50.66 | 50.68 | 50.66 | 50.68 | 1,492,273 | +0.01(+0.02%) |
Nov 03, 2020 | 50.65 | 50.68 | 50.65 | 50.67 | 586,244 | +0.01(+0.02%) |