Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 49.95 | 49.99 | 49.94 | 49.95 | 864,588 | +0.00(+0.00%) |
Dec 30, 2021 | 49.94 | 49.96 | 49.94 | 49.95 | 380,886 | +0.01(+0.02%) |
Dec 29, 2021 | 49.92 | 49.94 | 49.92 | 49.94 | 532,979 | +0.01(+0.02%) |
Dec 28, 2021 | 49.92 | 49.94 | 49.92 | 49.93 | 557,972 | +0.01(+0.02%) |
Dec 27, 2021 | 49.92 | 49.93 | 49.91 | 49.92 | 587,133 | -0.02(-0.04%) |
Dec 23, 2021 | 49.95 | 49.95 | 49.92 | 49.94 | 799,618 | -0.03(-0.06%) |
Dec 22, 2021 | 49.96 | 49.97 | 49.95 | 49.97 | 970,040 | +0.02(+0.04%) |
Dec 21, 2021 | 49.95 | 49.96 | 49.94 | 49.95 | 647,706 | -0.01(-0.02%) |
Dec 20, 2021 | 49.96 | 49.97 | 49.95 | 49.96 | 1,270,029 | -0.01(-0.02%) |
Dec 17, 2021 | 49.96 | 50.00 | 49.96 | 49.97 | 3,704,481 | +0.01(+0.02%) |
Dec 16, 2021 | 49.94 | 49.96 | 49.94 | 49.96 | 1,435,959 | +0.02(+0.04%) |
Dec 15, 2021 | 49.93 | 49.94 | 49.92 | 49.94 | 367,908 | +0.00(+0.00%) |
Dec 14, 2021 | 49.94 | 49.95 | 49.93 | 49.94 | 3,313,540 | +0.00(+0.00%) |
Dec 13, 2021 | 49.95 | 49.96 | 49.93 | 49.94 | 389,331 | -0.02(-0.04%) |
Dec 10, 2021 | 49.94 | 49.96 | 49.94 | 49.96 | 184,581 | +0.01(+0.02%) |
Dec 09, 2021 | 49.96 | 49.97 | 49.95 | 49.95 | 193,099 | -0.01(-0.02%) |
Dec 08, 2021 | 49.94 | 49.97 | 49.94 | 49.96 | 246,257 | +0.01(+0.02%) |
Dec 07, 2021 | 49.98 | 49.98 | 49.94 | 49.95 | 543,093 | -0.02(-0.05%) |
Dec 06, 2021 | 49.99 | 50.00 | 49.96 | 49.98 | 548,995 | -0.00(-0.01%) |
Dec 03, 2021 | 49.99 | 49.99 | 49.96 | 49.98 | 322,317 | -0.01(-0.02%) |
Dec 02, 2021 | 49.98 | 50.00 | 49.97 | 49.99 | 388,042 | -0.02(-0.04%) |
Dec 01, 2021 | 49.98 | 50.01 | 49.98 | 50.01 | 268,462 | +0.00(+0.00%) |
Nov 30, 2021 | 50.02 | 50.03 | 50.01 | 50.01 | 257,098 | +0.00(+0.00%) |
Nov 29, 2021 | 50.01 | 50.03 | 50.00 | 50.01 | 684,468 | -0.02(-0.04%) |
Nov 26, 2021 | 50.00 | 50.03 | 50.00 | 50.03 | 108,296 | +0.02(+0.04%) |
Nov 24, 2021 | 50.00 | 50.01 | 50.00 | 50.01 | 197,198 | -0.01(-0.02%) |
Nov 23, 2021 | 50.01 | 50.02 | 50.00 | 50.02 | 381,278 | +0.00(+0.00%) |
Nov 22, 2021 | 50.03 | 50.03 | 49.99 | 50.02 | 265,238 | -0.02(-0.04%) |
Nov 19, 2021 | 50.03 | 50.04 | 50.03 | 50.04 | 177,464 | +0.02(+0.03%) |
Nov 18, 2021 | 50.04 | 50.04 | 50.02 | 50.02 | 178,196 | -0.02(-0.03%) |
Nov 17, 2021 | 50.02 | 50.04 | 50.02 | 50.04 | 745,787 | +0.01(+0.02%) |
Nov 16, 2021 | 50.04 | 50.05 | 50.02 | 50.03 | 291,746 | +0.00(+0.00%) |
Nov 15, 2021 | 50.05 | 50.05 | 50.03 | 50.03 | 333,628 | -0.02(-0.04%) |
Nov 12, 2021 | 50.02 | 50.06 | 50.02 | 50.05 | 369,370 | +0.02(+0.04%) |
Nov 11, 2021 | 50.02 | 50.04 | 50.02 | 50.03 | 360,785 | -0.02(-0.04%) |
Nov 10, 2021 | 50.08 | 50.02 | 50.05 | 476,727 | -0.03(-0.06%) | |
Nov 09, 2021 | 50.07 | 50.08 | 50.06 | 50.08 | 676,043 | +0.03(+0.06%) |
Nov 08, 2021 | 50.05 | 50.07 | 50.05 | 50.05 | 241,156 | -0.02(-0.04%) |
Nov 05, 2021 | 50.06 | 50.07 | 50.05 | 50.07 | 201,397 | -0.01(-0.02%) |
Nov 04, 2021 | 50.05 | 50.09 | 50.04 | 50.08 | 378,428 | +0.03(+0.07%) |
Nov 03, 2021 | 50.06 | 50.06 | 50.04 | 50.05 | 232,029 | -0.00(-0.01%) |
Nov 02, 2021 | 50.02 | 50.05 | 50.02 | 50.05 | 475,400 | +0.04(+0.08%) |
Nov 01, 2021 | 50.02 | 50.01 | 50.01 | 50.01 | 295,627 | -0.04(-0.08%) |
Oct 29, 2021 | 50.06 | 50.06 | 50.04 | 50.05 | 235,831 | -0.01(-0.02%) |
Oct 28, 2021 | 50.05 | 50.06 | 50.04 | 50.06 | 167,333 | +0.01(+0.02%) |
Oct 27, 2021 | 50.05 | 50.07 | 50.05 | 50.05 | 1,590,776 | -0.01(-0.01%) |
Oct 26, 2021 | 50.05 | 50.05 | 201,439 | +0.01(+0.01%) | ||
Oct 25, 2021 | 50.08 | 50.08 | 50.05 | 50.05 | 401,916 | +0.00(+0.00%) |
Oct 22, 2021 | 50.07 | 50.07 | 50.05 | 50.05 | 288,278 | -0.02(-0.04%) |
Oct 21, 2021 | 50.07 | 50.08 | 50.07 | 50.07 | 242,354 | +0.00(+0.00%) |
Oct 20, 2021 | 50.08 | 50.08 | 50.07 | 50.07 | 209,712 | +0.00(+0.00%) |
Oct 19, 2021 | 50.08 | 50.08 | 50.07 | 50.07 | 156,792 | +0.00(+0.00%) |
Oct 18, 2021 | 50.08 | 50.08 | 50.07 | 50.07 | 174,921 | +0.00(+0.00%) |
Oct 15, 2021 | 50.08 | 50.09 | 50.07 | 50.07 | 247,949 | -0.01(-0.02%) |
Oct 14, 2021 | 50.10 | 50.10 | 50.08 | 50.08 | 229,832 | -0.01(-0.02%) |
Oct 13, 2021 | 50.10 | 50.10 | 50.09 | 50.09 | 182,085 | +0.00(+0.00%) |
Oct 12, 2021 | 50.09 | 50.10 | 50.09 | 50.09 | 182,629 | +0.00(+0.00%) |
Oct 11, 2021 | 50.10 | 50.10 | 50.09 | 50.09 | 147,182 | -0.01(-0.02%) |
Oct 08, 2021 | 50.10 | 50.11 | 50.10 | 50.10 | 155,070 | +0.00(+0.00%) |
Oct 07, 2021 | 50.10 | 50.11 | 50.09 | 50.10 | 467,730 | +0.00(+0.00%) |
Oct 06, 2021 | 50.10 | 50.11 | 50.09 | 50.10 | 319,658 | +0.00(+0.00%) |
Oct 05, 2021 | 50.12 | 50.12 | 50.10 | 50.10 | 450,079 | -0.02(-0.04%) |
Oct 04, 2021 | 50.13 | 50.13 | 50.11 | 50.12 | 255,417 | -0.02(-0.04%) |