Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 50.38 | 50.39 | 50.00 | 50.36 | 2,332,058 | +0.10(+0.20%) |
Feb 25, 2021 | 50.33 | 50.44 | 50.23 | 50.26 | 7,778,639 | -0.23(-0.45%) |
Feb 24, 2021 | 50.24 | 50.53 | 50.20 | 50.49 | 6,033,446 | -0.01(-0.02%) |
Feb 23, 2021 | 50.45 | 50.50 | 50.44 | 50.50 | 1,638,474 | +0.03(+0.05%) |
Feb 22, 2021 | 50.51 | 50.51 | 50.46 | 50.47 | 2,795,234 | -0.04(-0.07%) |
Feb 19, 2021 | 50.53 | 50.55 | 50.51 | 50.51 | 2,251,868 | -0.03(-0.05%) |
Feb 18, 2021 | 50.73 | 50.73 | 50.49 | 50.53 | 3,007,520 | -0.02(-0.04%) |
Feb 17, 2021 | 50.54 | 50.55 | 50.52 | 50.55 | 3,815,823 | +0.04(+0.07%) |
Feb 16, 2021 | 50.54 | 50.61 | 50.51 | 50.52 | 3,598,523 | -0.04(-0.07%) |
Feb 12, 2021 | 50.57 | 50.58 | 50.55 | 50.55 | 4,720,882 | -0.02(-0.04%) |
Feb 11, 2021 | 50.58 | 50.59 | 50.56 | 50.57 | 3,548,155 | +0.01(+0.02%) |
Feb 10, 2021 | 50.58 | 50.58 | 50.55 | 50.56 | 2,803,458 | +0.01(+0.02%) |
Feb 09, 2021 | 50.54 | 50.59 | 50.54 | 50.55 | 3,480,384 | +0.00(+0.00%) |
Feb 08, 2021 | 50.55 | 50.58 | 50.54 | 50.55 | 3,429,415 | -0.01(-0.02%) |
Feb 05, 2021 | 50.55 | 50.57 | 50.53 | 50.56 | 1,925,767 | +0.01(+0.02%) |
Feb 04, 2021 | 50.53 | 50.55 | 50.52 | 50.55 | 1,834,974 | +0.02(+0.04%) |
Feb 03, 2021 | 50.54 | 50.54 | 50.51 | 50.53 | 2,294,049 | +0.00(+0.00%) |
Feb 02, 2021 | 50.53 | 50.53 | 50.50 | 50.53 | 2,873,120 | -0.01(-0.02%) |
Feb 01, 2021 | 50.52 | 50.55 | 50.51 | 50.54 | 2,021,816 | +0.04(+0.08%) |
Jan 29, 2021 | 50.47 | 50.50 | 50.44 | 50.50 | 1,744,780 | +0.02(+0.04%) |
Jan 28, 2021 | 50.48 | 50.50 | 50.44 | 50.48 | 2,444,408 | -0.01(-0.02%) |
Jan 27, 2021 | 50.50 | 50.52 | 50.48 | 50.49 | 2,389,222 | -0.01(-0.02%) |
Jan 26, 2021 | 50.49 | 50.52 | 50.47 | 50.50 | 2,853,267 | -0.00(-0.01%) |
Jan 25, 2021 | 50.48 | 50.53 | 50.46 | 50.51 | 1,831,487 | +0.00(+0.00%) |
Jan 22, 2021 | 50.56 | 50.56 | 50.47 | 50.51 | 5,756,269 | +0.00(+0.01%) |
Jan 21, 2021 | 50.47 | 50.50 | 50.45 | 50.50 | 3,114,563 | +0.01(+0.02%) |
Jan 20, 2021 | 50.48 | 50.49 | 50.45 | 50.49 | 2,714,167 | +0.03(+0.05%) |
Jan 19, 2021 | 50.47 | 50.47 | 50.45 | 50.47 | 4,864,340 | +0.01(+0.02%) |
Jan 15, 2021 | 50.46 | 50.47 | 50.45 | 50.46 | 3,647,929 | +0.00(+0.00%) |
Jan 14, 2021 | 50.48 | 50.50 | 50.44 | 50.46 | 10,965,302 | -0.05(-0.09%) |
Jan 13, 2021 | 50.44 | 50.51 | 50.44 | 50.50 | 4,142,484 | +0.05(+0.09%) |
Jan 12, 2021 | 50.42 | 50.46 | 50.40 | 50.46 | 4,783,303 | +0.04(+0.07%) |
Jan 11, 2021 | 50.47 | 50.47 | 50.42 | 50.42 | 2,824,989 | -0.05(-0.09%) |
Jan 08, 2021 | 50.47 | 50.47 | 50.43 | 50.47 | 2,166,404 | -0.01(-0.02%) |
Jan 07, 2021 | 50.44 | 50.48 | 50.44 | 50.47 | 2,303,402 | +0.00(+0.00%) |
Jan 06, 2021 | 50.48 | 50.49 | 50.45 | 50.47 | 2,188,788 | -0.05(-0.09%) |
Jan 05, 2021 | 50.45 | 50.53 | 50.45 | 50.52 | 2,701,475 | -0.03(-0.05%) |
Jan 04, 2021 | 50.55 | 50.56 | 50.51 | 50.55 | 2,000,909 | +0.00(+0.00%) |
Dec 31, 2020 | 50.55 | 50.55 | 50.55 | 1,686,389 | +0.02(+0.04%) | |
Dec 30, 2020 | 50.51 | 50.54 | 50.51 | 50.53 | 1,686,389 | +0.02(+0.04%) |
Dec 29, 2020 | 50.50 | 50.52 | 50.48 | 50.51 | 1,798,382 | +0.03(+0.05%) |
Dec 28, 2020 | 50.67 | 50.67 | 50.46 | 50.48 | 1,654,691 | +0.01(+0.02%) |
Dec 24, 2020 | 50.47 | 50.48 | 50.45 | 50.47 | 938,204 | +0.02(+0.04%) |
Dec 23, 2020 | 50.43 | 50.47 | 50.40 | 50.46 | 5,016,350 | +0.01(+0.02%) |
Dec 22, 2020 | 50.39 | 50.45 | 50.39 | 50.45 | 4,761,886 | +0.08(+0.16%) |
Dec 21, 2020 | 50.39 | 50.47 | 50.36 | 50.36 | 2,475,501 | -0.06(-0.13%) |
Dec 18, 2020 | 50.41 | 50.43 | 50.40 | 50.43 | 2,037,396 | +0.02(+0.04%) |
Dec 17, 2020 | 50.40 | 50.46 | 50.38 | 50.41 | 4,914,180 | -0.02(-0.05%) |
Dec 16, 2020 | 50.38 | 50.43 | 50.36 | 50.43 | 2,132,099 | +0.04(+0.07%) |
Dec 15, 2020 | 50.37 | 50.40 | 50.35 | 50.40 | 2,969,397 | +0.03(+0.06%) |
Dec 14, 2020 | 50.34 | 50.37 | 50.33 | 50.37 | 1,764,713 | +0.01(+0.03%) |
Dec 11, 2020 | 50.31 | 50.36 | 50.31 | 50.35 | 2,028,537 | +0.03(+0.05%) |
Dec 10, 2020 | 50.31 | 50.34 | 50.30 | 50.32 | 1,442,880 | +0.05(+0.11%) |
Dec 09, 2020 | 50.31 | 50.31 | 50.27 | 50.27 | 1,997,046 | -0.06(-0.13%) |
Dec 08, 2020 | 50.33 | 50.35 | 50.31 | 50.33 | 1,644,349 | +0.00(+0.00%) |
Dec 07, 2020 | 50.34 | 50.35 | 50.30 | 50.33 | 2,467,576 | +0.02(+0.04%) |
Dec 04, 2020 | 50.29 | 50.33 | 50.29 | 50.31 | 1,532,062 | -0.02(-0.04%) |
Dec 03, 2020 | 50.32 | 50.35 | 50.31 | 50.33 | 1,779,650 | +0.03(+0.05%) |
Dec 02, 2020 | 50.31 | 50.32 | 50.27 | 50.31 | 2,166,154 | +0.00(+0.00%) |