Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 50.51 | 50.53 | 50.51 | 50.52 | 827,600 | +0.00(+0.00%) |
Feb 25, 2021 | 50.52 | 50.54 | 50.52 | 50.52 | 936,369 | -0.01(-0.02%) |
Feb 24, 2021 | 50.52 | 50.54 | 50.52 | 50.53 | 1,098,516 | +0.01(+0.02%) |
Feb 23, 2021 | 50.51 | 50.53 | 50.51 | 50.52 | 873,156 | -0.01(-0.02%) |
Feb 22, 2021 | 50.51 | 50.53 | 50.51 | 50.53 | 1,406,095 | +0.00(+0.00%) |
Feb 19, 2021 | 50.54 | 50.54 | 50.52 | 50.53 | 1,389,300 | +0.01(+0.02%) |
Feb 18, 2021 | 50.52 | 50.54 | 50.52 | 50.52 | 610,716 | +0.00(+0.00%) |
Feb 17, 2021 | 50.53 | 50.54 | 50.52 | 50.52 | 544,533 | +0.00(+0.00%) |
Feb 16, 2021 | 50.53 | 50.55 | 50.52 | 50.52 | 901,398 | -0.03(-0.06%) |
Feb 12, 2021 | 50.55 | 50.55 | 50.53 | 50.55 | 1,020,100 | +0.00(+0.00%) |
Feb 11, 2021 | 50.55 | 50.55 | 50.53 | 50.55 | 1,168,267 | +0.02(+0.04%) |
Feb 10, 2021 | 50.52 | 50.54 | 50.52 | 50.53 | 777,831 | -0.01(-0.02%) |
Feb 09, 2021 | 50.53 | 50.54 | 50.53 | 50.54 | 559,395 | +0.00(+0.00%) |
Feb 08, 2021 | 50.53 | 50.54 | 50.52 | 50.54 | 1,224,013 | +0.02(+0.04%) |
Feb 05, 2021 | 50.54 | 50.54 | 50.52 | 50.52 | 1,070,600 | +0.01(+0.02%) |
Feb 04, 2021 | 50.52 | 50.53 | 50.51 | 50.51 | 822,467 | -0.03(-0.06%) |
Feb 03, 2021 | 50.52 | 50.54 | 50.52 | 50.54 | 1,196,831 | +0.00(+0.00%) |
Feb 02, 2021 | 50.53 | 50.56 | 50.52 | 50.54 | 706,059 | +0.02(+0.04%) |
Feb 01, 2021 | 50.51 | 50.53 | 50.51 | 50.52 | 833,489 | -0.01(-0.02%) |
Jan 29, 2021 | 50.54 | 50.55 | 50.53 | 50.53 | 860,300 | -0.01(-0.02%) |
Jan 28, 2021 | 50.55 | 50.55 | 50.54 | 50.54 | 475,387 | +0.00(+0.00%) |
Jan 27, 2021 | 50.55 | 50.55 | 50.54 | 50.54 | 657,585 | -0.01(-0.02%) |
Jan 26, 2021 | 50.54 | 50.55 | 50.54 | 50.55 | 752,307 | +0.01(+0.02%) |
Jan 25, 2021 | 50.54 | 50.55 | 50.53 | 50.54 | 732,904 | -0.01(-0.02%) |
Jan 22, 2021 | 50.55 | 50.55 | 50.54 | 50.55 | 765,800 | +0.00(+0.00%) |
Jan 21, 2021 | 50.55 | 50.55 | 50.53 | 50.55 | 889,324 | +0.02(+0.03%) |
Jan 20, 2021 | 50.53 | 50.55 | 50.53 | 50.53 | 786,408 | -0.01(-0.03%) |
Jan 19, 2021 | 50.52 | 50.55 | 50.52 | 50.55 | 1,498,662 | +0.03(+0.06%) |
Jan 15, 2021 | 50.55 | 50.55 | 50.51 | 50.52 | 1,533,600 | -0.01(-0.02%) |
Jan 14, 2021 | 50.55 | 50.55 | 50.53 | 50.53 | 938,193 | -0.01(-0.02%) |
Jan 13, 2021 | 50.51 | 50.54 | 50.51 | 50.54 | 1,107,813 | +0.02(+0.04%) |
Jan 12, 2021 | 50.52 | 50.54 | 50.50 | 50.52 | 1,514,476 | -0.01(-0.02%) |
Jan 11, 2021 | 50.52 | 50.54 | 50.52 | 50.53 | 943,230 | +0.00(+0.00%) |
Jan 08, 2021 | 50.54 | 50.54 | 50.52 | 50.53 | 1,388,300 | +0.00(+0.00%) |
Jan 07, 2021 | 50.52 | 50.54 | 50.52 | 50.53 | 751,659 | +0.01(+0.01%) |
Jan 06, 2021 | 50.52 | 50.53 | 50.52 | 50.52 | 787,585 | +0.00(+0.01%) |
Jan 05, 2021 | 50.51 | 50.54 | 50.51 | 50.52 | 1,071,236 | +0.00(+0.00%) |
Jan 04, 2021 | 50.51 | 50.53 | 50.51 | 50.52 | 3,492,096 | +0.00(+0.00%) |
Dec 31, 2020 | 50.52 | 50.52 | 50.52 | 498,388 | +0.00(+0.00%) | |
Dec 30, 2020 | 50.53 | 50.53 | 50.51 | 50.52 | 498,388 | -0.01(-0.02%) |
Dec 29, 2020 | 50.53 | 50.53 | 50.51 | 50.53 | 3,239,416 | +0.00(+0.00%) |
Dec 28, 2020 | 50.51 | 50.53 | 50.51 | 50.53 | 1,711,671 | +0.02(+0.04%) |
Dec 24, 2020 | 50.52 | 50.53 | 50.51 | 50.51 | 472,400 | -0.02(-0.04%) |
Dec 23, 2020 | 50.53 | 50.53 | 50.51 | 50.53 | 680,611 | +0.00(+0.00%) |
Dec 22, 2020 | 50.51 | 50.53 | 50.50 | 50.53 | 934,724 | +0.02(+0.04%) |
Dec 21, 2020 | 50.51 | 50.52 | 50.50 | 50.51 | 746,660 | +0.00(+0.00%) |
Dec 18, 2020 | 50.52 | 50.52 | 50.51 | 50.51 | 780,100 | +0.00(+0.00%) |
Dec 17, 2020 | 50.53 | 50.54 | 50.51 | 50.51 | 1,930,984 | -0.04(-0.08%) |
Dec 16, 2020 | 50.54 | 50.55 | 50.53 | 50.55 | 1,508,827 | +0.02(+0.04%) |
Dec 15, 2020 | 50.55 | 50.55 | 50.52 | 50.53 | 894,638 | +0.02(+0.04%) |
Dec 14, 2020 | 50.53 | 50.53 | 50.51 | 50.51 | 634,549 | -0.01(-0.02%) |
Dec 11, 2020 | 50.52 | 50.53 | 50.51 | 50.52 | 515,300 | +0.01(+0.02%) |
Dec 10, 2020 | 50.53 | 50.53 | 50.51 | 50.51 | 488,211 | -0.01(-0.01%) |
Dec 09, 2020 | 50.52 | 50.53 | 50.50 | 50.52 | 1,653,663 | -0.02(-0.03%) |
Dec 08, 2020 | 50.51 | 50.53 | 50.51 | 50.53 | 740,830 | +0.01(+0.02%) |
Dec 07, 2020 | 50.51 | 50.54 | 50.51 | 50.52 | 1,041,479 | +0.00(+0.00%) |
Dec 04, 2020 | 50.51 | 50.54 | 50.51 | 50.52 | 817,800 | -0.01(-0.02%) |
Dec 03, 2020 | 50.52 | 50.54 | 50.51 | 50.53 | 963,461 | +0.01(+0.02%) |
Dec 02, 2020 | 50.51 | 50.53 | 50.51 | 50.52 | 1,005,313 | +0.00(+0.00%) |