Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 50.05 | 51.03 | 50.05 | 51.03 | 109,066 | +0.43(+0.84%) |
Feb 25, 2021 | 50.85 | 50.90 | 50.47 | 50.61 | 92,069 | -0.46(-0.90%) |
Feb 24, 2021 | 50.92 | 51.10 | 50.90 | 51.07 | 95,506 | -0.06(-0.11%) |
Feb 23, 2021 | 51.05 | 51.13 | 50.99 | 51.13 | 171,516 | +0.02(+0.04%) |
Feb 22, 2021 | 51.22 | 51.26 | 51.08 | 51.11 | 145,023 | -0.15(-0.29%) |
Feb 19, 2021 | 51.34 | 51.35 | 51.23 | 51.26 | 105,820 | -0.16(-0.31%) |
Feb 18, 2021 | 51.35 | 51.44 | 51.35 | 51.41 | 105,542 | -0.03(-0.05%) |
Feb 17, 2021 | 51.39 | 51.45 | 51.38 | 51.44 | 174,682 | +0.10(+0.20%) |
Feb 16, 2021 | 51.42 | 51.44 | 51.32 | 51.34 | 268,224 | -0.26(-0.50%) |
Feb 12, 2021 | 51.56 | 51.64 | 51.56 | 51.60 | 321,357 | -0.11(-0.21%) |
Feb 11, 2021 | 51.73 | 51.78 | 51.69 | 51.71 | 136,152 | -0.06(-0.12%) |
Feb 10, 2021 | 51.75 | 51.77 | 51.70 | 51.77 | 119,803 | +0.11(+0.21%) |
Feb 09, 2021 | 51.69 | 51.75 | 51.66 | 51.66 | 135,640 | +0.02(+0.04%) |
Feb 08, 2021 | 51.65 | 51.72 | 51.60 | 51.64 | 197,694 | +0.01(+0.02%) |
Feb 05, 2021 | 51.65 | 51.74 | 51.63 | 51.64 | 563,944 | -0.06(-0.13%) |
Feb 04, 2021 | 51.61 | 51.72 | 51.61 | 51.70 | 92,127 | +0.00(+0.00%) |
Feb 03, 2021 | 51.73 | 51.74 | 51.70 | 51.70 | 106,595 | -0.07(-0.14%) |
Feb 02, 2021 | 51.76 | 51.79 | 51.72 | 51.77 | 101,528 | -0.09(-0.18%) |
Feb 01, 2021 | 51.83 | 51.88 | 51.79 | 51.87 | 109,520 | +0.04(+0.07%) |
Jan 29, 2021 | 51.76 | 51.84 | 51.76 | 51.83 | 111,020 | -0.03(-0.05%) |
Jan 28, 2021 | 51.83 | 51.89 | 51.81 | 51.86 | 96,544 | -0.06(-0.12%) |
Jan 27, 2021 | 51.92 | 51.96 | 51.90 | 51.92 | 153,008 | +0.01(+0.02%) |
Jan 26, 2021 | 51.82 | 51.91 | 51.82 | 51.91 | 187,262 | +0.01(+0.02%) |
Jan 25, 2021 | 51.85 | 51.92 | 51.84 | 51.91 | 188,302 | +0.11(+0.21%) |
Jan 22, 2021 | 51.79 | 51.82 | 51.76 | 51.79 | 164,960 | -0.02(-0.04%) |
Jan 21, 2021 | 51.77 | 51.81 | 51.72 | 51.81 | 209,083 | -0.04(-0.07%) |
Jan 20, 2021 | 51.83 | 51.87 | 51.80 | 51.85 | 90,342 | -0.00(-0.00%) |
Jan 19, 2021 | 51.74 | 51.86 | 51.74 | 51.85 | 141,170 | +0.05(+0.09%) |
Jan 15, 2021 | 51.77 | 51.84 | 51.74 | 51.80 | 126,509 | +0.06(+0.12%) |
Jan 14, 2021 | 51.84 | 51.85 | 51.72 | 51.74 | 110,193 | -0.08(-0.16%) |
Jan 13, 2021 | 51.73 | 51.86 | 51.73 | 51.82 | 5,124,076 | +0.16(+0.31%) |
Jan 12, 2021 | 51.59 | 51.67 | 51.54 | 51.66 | 109,693 | +0.05(+0.09%) |
Jan 11, 2021 | 51.67 | 51.67 | 51.60 | 51.61 | 104,390 | -0.08(-0.15%) |
Jan 08, 2021 | 51.75 | 51.75 | 51.64 | 51.69 | 113,403 | -0.04(-0.07%) |
Jan 07, 2021 | 51.70 | 51.78 | 51.70 | 51.73 | 89,866 | -0.07(-0.13%) |
Jan 06, 2021 | 51.85 | 51.85 | 51.74 | 51.80 | 83,579 | -0.25(-0.47%) |
Jan 05, 2021 | 52.09 | 52.09 | 52.00 | 52.04 | 108,960 | -0.14(-0.27%) |
Jan 04, 2021 | 52.13 | 52.20 | 52.10 | 52.18 | 424,090 | -0.02(-0.04%) |
Dec 31, 2020 | 52.20 | 52.20 | 52.20 | 78,234 | +0.07(+0.14%) | |
Dec 30, 2020 | 52.08 | 52.16 | 52.08 | 52.13 | 78,234 | +0.01(+0.02%) |
Dec 29, 2020 | 52.09 | 52.12 | 52.06 | 52.12 | 132,419 | +0.00(+0.00%) |
Dec 28, 2020 | 52.07 | 52.14 | 52.03 | 52.12 | 115,089 | +0.01(+0.02%) |
Dec 24, 2020 | 52.09 | 52.14 | 52.05 | 52.11 | 21,554 | +0.06(+0.11%) |
Dec 23, 2020 | 52.01 | 52.06 | 51.95 | 52.05 | 74,448 | -0.06(-0.11%) |
Dec 22, 2020 | 52.08 | 52.11 | 52.03 | 52.11 | 114,416 | +0.07(+0.14%) |
Dec 21, 2020 | 52.02 | 52.05 | 52.01 | 52.03 | 91,589 | +0.00(+0.00%) |
Dec 18, 2020 | 52.09 | 52.10 | 51.99 | 52.03 | 84,484 | -0.01(-0.02%) |
Dec 17, 2020 | 52.07 | 52.13 | 51.99 | 52.04 | 96,928 | +0.01(+0.01%) |
Dec 16, 2020 | 52.00 | 52.07 | 51.96 | 52.04 | 56,601 | -0.03(-0.05%) |
Dec 15, 2020 | 52.04 | 52.07 | 52.00 | 52.07 | 424,737 | +0.02(+0.04%) |
Dec 14, 2020 | 52.00 | 52.07 | 51.99 | 52.04 | 53,290 | -0.02(-0.04%) |
Dec 11, 2020 | 52.05 | 52.08 | 52.02 | 52.06 | 59,275 | +0.05(+0.10%) |
Dec 10, 2020 | 51.95 | 52.05 | 51.92 | 52.01 | 84,373 | +0.14(+0.27%) |
Dec 09, 2020 | 51.86 | 51.91 | 51.83 | 51.87 | 69,625 | -0.11(-0.21%) |
Dec 08, 2020 | 52.02 | 52.04 | 51.95 | 51.98 | 93,107 | +0.03(+0.05%) |
Dec 07, 2020 | 51.97 | 52.02 | 51.91 | 51.95 | 256,080 | +0.08(+0.15%) |
Dec 04, 2020 | 51.89 | 51.89 | 51.83 | 51.88 | 102,079 | -0.14(-0.27%) |
Dec 03, 2020 | 51.97 | 52.03 | 51.95 | 52.02 | 174,579 | +0.09(+0.18%) |
Dec 02, 2020 | 51.90 | 51.95 | 51.85 | 51.93 | 114,604 | -0.05(-0.09%) |