Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 47.86 | 47.97 | 47.82 | 47.90 | 771,897 | +0.01(+0.02%) |
Feb 25, 2021 | 47.93 | 47.95 | 47.85 | 47.89 | 891,179 | -0.04(-0.08%) |
Feb 24, 2021 | 47.98 | 47.98 | 47.89 | 47.93 | 567,949 | -0.07(-0.14%) |
Feb 23, 2021 | 47.91 | 48.01 | 47.89 | 48.00 | 606,027 | +0.03(+0.06%) |
Feb 22, 2021 | 48.10 | 48.12 | 47.97 | 47.97 | 480,041 | -0.14(-0.28%) |
Feb 19, 2021 | 48.04 | 48.13 | 48.04 | 48.11 | 442,426 | +0.01(+0.02%) |
Feb 18, 2021 | 48.17 | 48.20 | 48.06 | 48.10 | 389,115 | -0.12(-0.24%) |
Feb 17, 2021 | 48.24 | 48.25 | 48.15 | 48.21 | 328,529 | -0.03(-0.06%) |
Feb 16, 2021 | 48.28 | 48.29 | 48.16 | 48.24 | 778,352 | -0.04(-0.08%) |
Feb 12, 2021 | 48.28 | 48.30 | 48.26 | 48.28 | 312,021 | +0.01(+0.02%) |
Feb 11, 2021 | 48.28 | 48.31 | 48.26 | 48.27 | 307,627 | -0.02(-0.04%) |
Feb 10, 2021 | 48.28 | 48.29 | 48.26 | 48.29 | 340,474 | -0.01(-0.02%) |
Feb 09, 2021 | 48.26 | 48.30 | 48.24 | 48.30 | 532,838 | +0.05(+0.10%) |
Feb 08, 2021 | 48.25 | 48.28 | 48.24 | 48.25 | 897,359 | -0.02(-0.04%) |
Feb 05, 2021 | 48.25 | 48.27 | 48.24 | 48.27 | 366,124 | +0.01(+0.02%) |
Feb 04, 2021 | 48.24 | 48.28 | 48.24 | 48.26 | 362,344 | +0.01(+0.02%) |
Feb 03, 2021 | 48.27 | 48.28 | 48.24 | 48.25 | 362,302 | -0.02(-0.04%) |
Feb 02, 2021 | 48.24 | 48.28 | 48.23 | 48.27 | 526,264 | +0.00(+0.00%) |
Feb 01, 2021 | 48.26 | 48.28 | 48.21 | 48.27 | 291,679 | +0.03(+0.07%) |
Jan 29, 2021 | 48.24 | 48.27 | 48.23 | 48.24 | 511,235 | -0.03(-0.06%) |
Jan 28, 2021 | 48.27 | 48.28 | 48.23 | 48.27 | 406,432 | +0.00(+0.00%) |
Jan 27, 2021 | 48.25 | 48.27 | 48.21 | 48.27 | 358,592 | +0.01(+0.02%) |
Jan 26, 2021 | 48.18 | 48.26 | 48.18 | 48.26 | 318,602 | +0.08(+0.16%) |
Jan 25, 2021 | 48.17 | 48.23 | 48.16 | 48.18 | 573,149 | -0.03(-0.06%) |
Jan 22, 2021 | 48.19 | 48.21 | 48.16 | 48.21 | 367,618 | +0.01(+0.02%) |
Jan 21, 2021 | 48.18 | 48.20 | 48.13 | 48.20 | 349,725 | +0.02(+0.04%) |
Jan 20, 2021 | 48.17 | 48.18 | 48.15 | 48.18 | 387,061 | +0.05(+0.10%) |
Jan 19, 2021 | 48.14 | 48.18 | 48.13 | 48.13 | 448,241 | -0.01(-0.02%) |
Jan 15, 2021 | 48.16 | 48.18 | 48.14 | 48.14 | 385,596 | +0.00(+0.00%) |
Jan 14, 2021 | 48.17 | 48.17 | 48.13 | 48.14 | 331,337 | +0.00(+0.00%) |
Jan 13, 2021 | 48.17 | 48.19 | 48.14 | 48.14 | 520,397 | -0.02(-0.04%) |
Jan 12, 2021 | 48.16 | 48.20 | 48.15 | 48.16 | 727,030 | -0.03(-0.06%) |
Jan 11, 2021 | 48.20 | 48.20 | 48.16 | 48.19 | 324,194 | +0.00(+0.00%) |
Jan 08, 2021 | 48.19 | 48.20 | 48.14 | 48.19 | 432,194 | -0.02(-0.04%) |
Jan 07, 2021 | 48.18 | 48.21 | 48.16 | 48.21 | 336,416 | +0.02(+0.04%) |
Jan 06, 2021 | 48.19 | 48.22 | 48.17 | 48.19 | 485,319 | +0.02(+0.04%) |
Jan 05, 2021 | 48.21 | 48.23 | 48.16 | 48.17 | 291,862 | -0.02(-0.04%) |
Jan 04, 2021 | 48.16 | 48.21 | 48.16 | 48.19 | 624,985 | +0.00(+0.00%) |
Dec 31, 2020 | 48.19 | 48.19 | 48.19 | 274,878 | +0.02(+0.04%) | |
Dec 30, 2020 | 48.16 | 48.21 | 48.16 | 48.17 | 274,878 | -0.02(-0.04%) |
Dec 29, 2020 | 48.19 | 48.21 | 48.16 | 48.19 | 255,379 | -0.01(-0.02%) |
Dec 28, 2020 | 48.18 | 48.20 | 48.14 | 48.20 | 420,097 | +0.02(+0.04%) |
Dec 24, 2020 | 48.16 | 48.18 | 48.13 | 48.18 | 209,433 | +0.04(+0.08%) |
Dec 23, 2020 | 48.15 | 48.18 | 48.13 | 48.14 | 321,497 | -0.04(-0.08%) |
Dec 22, 2020 | 48.19 | 48.20 | 48.13 | 48.18 | 376,485 | +0.02(+0.04%) |
Dec 21, 2020 | 48.20 | 48.20 | 48.15 | 48.16 | 305,356 | -0.02(-0.04%) |
Dec 18, 2020 | 48.21 | 48.21 | 48.17 | 48.18 | 433,124 | +0.01(+0.01%) |
Dec 17, 2020 | 48.17 | 48.21 | 48.15 | 48.17 | 274,288 | -0.01(-0.02%) |
Dec 16, 2020 | 48.16 | 48.19 | 48.14 | 48.18 | 362,706 | +0.02(+0.04%) |
Dec 15, 2020 | 48.18 | 48.19 | 48.13 | 48.16 | 376,209 | -0.02(-0.04%) |
Dec 14, 2020 | 48.17 | 48.19 | 48.13 | 48.18 | 256,623 | +0.04(+0.08%) |
Dec 11, 2020 | 48.16 | 48.19 | 48.11 | 48.14 | 540,588 | -0.03(-0.06%) |
Dec 10, 2020 | 48.15 | 48.18 | 48.15 | 48.17 | 273,210 | +0.01(+0.02%) |
Dec 09, 2020 | 48.15 | 48.17 | 48.13 | 48.16 | 316,887 | -0.01(-0.02%) |
Dec 08, 2020 | 48.15 | 48.18 | 48.12 | 48.17 | 365,706 | +0.01(+0.02%) |
Dec 07, 2020 | 48.15 | 48.17 | 48.12 | 48.16 | 245,387 | +0.01(+0.02%) |
Dec 04, 2020 | 48.13 | 48.15 | 48.12 | 48.15 | 330,727 | +0.00(+0.00%) |
Dec 03, 2020 | 48.15 | 48.16 | 48.12 | 48.15 | 526,246 | +0.03(+0.06%) |
Dec 02, 2020 | 48.13 | 48.14 | 48.11 | 48.12 | 337,797 | +0.00(+0.00%) |