Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 50.28 | 50.66 | 49.35 | 50.04 | 431,850 | +0.22(+0.45%) |
Feb 25, 2021 | 51.21 | 51.32 | 49.51 | 49.82 | 791,269 | -1.69(-3.29%) |
Feb 24, 2021 | 50.84 | 51.55 | 50.37 | 51.51 | 335,697 | +0.54(+1.07%) |
Feb 23, 2021 | 50.13 | 51.29 | 49.32 | 50.97 | 820,587 | -0.35(-0.69%) |
Feb 22, 2021 | 52.08 | 52.13 | 51.31 | 51.32 | 713,689 | -1.24(-2.36%) |
Feb 19, 2021 | 52.89 | 53.00 | 52.41 | 52.56 | 259,929 | +0.15(+0.29%) |
Feb 18, 2021 | 52.39 | 52.65 | 51.91 | 52.41 | 255,201 | -0.47(-0.89%) |
Feb 17, 2021 | 52.84 | 53.00 | 52.28 | 52.88 | 410,902 | -0.36(-0.67%) |
Feb 16, 2021 | 53.62 | 53.65 | 53.01 | 53.24 | 338,532 | -0.10(-0.19%) |
Feb 12, 2021 | 53.03 | 53.40 | 52.91 | 53.34 | 254,812 | +0.22(+0.41%) |
Feb 11, 2021 | 53.22 | 53.26 | 52.74 | 53.12 | 321,411 | +0.23(+0.44%) |
Feb 10, 2021 | 53.38 | 53.39 | 52.44 | 52.88 | 500,578 | -0.23(-0.43%) |
Feb 09, 2021 | 52.94 | 53.24 | 52.85 | 53.11 | 294,712 | +0.10(+0.18%) |
Feb 08, 2021 | 52.84 | 53.02 | 52.68 | 53.02 | 521,342 | +0.45(+0.86%) |
Feb 05, 2021 | 52.59 | 52.63 | 52.27 | 52.57 | 439,014 | +0.40(+0.76%) |
Feb 04, 2021 | 51.97 | 52.17 | 51.65 | 52.17 | 273,160 | +0.57(+1.11%) |
Feb 03, 2021 | 52.08 | 52.08 | 51.50 | 51.60 | 393,444 | -0.05(-0.10%) |
Feb 02, 2021 | 51.32 | 51.75 | 51.32 | 51.65 | 412,294 | +0.88(+1.73%) |
Feb 01, 2021 | 49.94 | 50.91 | 49.84 | 50.77 | 361,454 | +1.32(+2.67%) |
Jan 29, 2021 | 50.13 | 50.48 | 49.22 | 49.45 | 815,604 | -1.03(-2.05%) |
Jan 28, 2021 | 50.64 | 51.24 | 50.38 | 50.48 | 495,748 | +0.09(+0.18%) |
Jan 27, 2021 | 51.18 | 51.30 | 50.13 | 50.39 | 1,154,985 | -1.28(-2.48%) |
Jan 26, 2021 | 51.75 | 51.90 | 51.64 | 51.68 | 903,396 | -0.09(-0.18%) |
Jan 25, 2021 | 51.91 | 52.17 | 50.69 | 51.77 | 670,791 | +0.32(+0.62%) |
Jan 22, 2021 | 51.24 | 51.50 | 51.14 | 51.45 | 250,719 | +0.15(+0.29%) |
Jan 21, 2021 | 51.30 | 51.47 | 50.83 | 51.30 | 406,287 | +0.26(+0.52%) |
Jan 20, 2021 | 50.62 | 51.20 | 50.62 | 51.04 | 370,194 | +0.92(+1.83%) |
Jan 19, 2021 | 49.77 | 50.14 | 49.54 | 50.12 | 394,416 | +0.79(+1.60%) |
Jan 15, 2021 | 49.87 | 50.00 | 49.15 | 49.33 | 275,279 | -0.52(-1.04%) |
Jan 14, 2021 | 49.99 | 50.16 | 49.77 | 49.85 | 244,865 | -0.04(-0.08%) |
Jan 13, 2021 | 49.64 | 49.98 | 49.62 | 49.89 | 257,247 | +0.25(+0.50%) |
Jan 12, 2021 | 49.47 | 49.70 | 49.19 | 49.64 | 301,323 | +0.19(+0.39%) |
Jan 11, 2021 | 49.68 | 49.92 | 49.40 | 49.45 | 332,975 | -0.61(-1.21%) |
Jan 08, 2021 | 50.00 | 50.10 | 49.51 | 50.05 | 403,197 | +0.51(+1.04%) |
Jan 07, 2021 | 48.86 | 49.66 | 48.49 | 49.54 | 465,109 | +1.19(+2.47%) |
Jan 06, 2021 | 47.81 | 48.94 | 47.80 | 48.34 | 593,712 | -0.33(-0.67%) |
Jan 05, 2021 | 48.00 | 48.72 | 48.00 | 48.67 | 346,923 | +0.40(+0.83%) |
Jan 04, 2021 | 49.23 | 49.25 | 47.59 | 48.27 | 1,354,036 | -0.75(-1.52%) |
Dec 31, 2020 | 49.02 | 49.02 | 49.02 | 260,450 | +0.08(+0.16%) | |
Dec 30, 2020 | 48.93 | 49.04 | 48.86 | 48.94 | 260,450 | +0.18(+0.36%) |
Dec 29, 2020 | 49.28 | 49.28 | 48.76 | 48.76 | 294,159 | -0.29(-0.58%) |
Dec 28, 2020 | 49.01 | 49.15 | 48.79 | 49.05 | 339,913 | +0.38(+0.77%) |
Dec 24, 2020 | 48.50 | 48.77 | 48.41 | 48.67 | 196,481 | +0.10(+0.21%) |
Dec 23, 2020 | 48.79 | 48.79 | 48.46 | 48.57 | 234,253 | -0.13(-0.27%) |
Dec 22, 2020 | 48.54 | 48.83 | 48.18 | 48.70 | 305,252 | +0.33(+0.68%) |
Dec 21, 2020 | 47.88 | 48.46 | 47.55 | 48.37 | 391,612 | +0.02(+0.04%) |
Dec 18, 2020 | 48.63 | 48.71 | 48.10 | 48.35 | 258,905 | -0.01(-0.02%) |
Dec 17, 2020 | 48.23 | 48.50 | 48.23 | 48.36 | 238,017 | +0.25(+0.51%) |
Dec 16, 2020 | 47.97 | 48.18 | 47.73 | 48.11 | 353,775 | +0.33(+0.70%) |
Dec 15, 2020 | 47.67 | 47.78 | 47.43 | 47.78 | 230,275 | +0.56(+1.19%) |
Dec 14, 2020 | 47.10 | 47.67 | 47.10 | 47.22 | 998,791 | +0.23(+0.49%) |
Dec 11, 2020 | 46.95 | 47.05 | 46.50 | 46.99 | 188,691 | -0.21(-0.44%) |
Dec 10, 2020 | 46.58 | 47.26 | 46.48 | 47.20 | 249,236 | +0.34(+0.72%) |
Dec 09, 2020 | 47.86 | 47.87 | 46.69 | 46.86 | 523,054 | -0.96(-2.00%) |
Dec 08, 2020 | 47.45 | 47.82 | 47.32 | 47.82 | 224,111 | +0.38(+0.80%) |
Dec 07, 2020 | 47.43 | 47.59 | 47.31 | 47.44 | 474,783 | +0.17(+0.36%) |
Dec 04, 2020 | 47.12 | 47.29 | 47.07 | 47.27 | 276,883 | +0.34(+0.73%) |
Dec 03, 2020 | 46.97 | 47.26 | 46.92 | 46.92 | 207,939 | +0.02(+0.03%) |
Dec 02, 2020 | 46.81 | 46.91 | 46.32 | 46.91 | 330,578 | -0.03(-0.07%) |