Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 47.10 | 47.44 | 46.95 | 47.29 | 3,500 | +0.19(+0.40%) |
Feb 25, 2021 | 47.86 | 48.15 | 47.00 | 47.10 | 2,565 | -1.30(-2.68%) |
Feb 24, 2021 | 47.57 | 48.40 | 47.57 | 48.40 | 2,453 | +0.42(+0.88%) |
Feb 23, 2021 | 48.00 | 48.00 | 47.46 | 47.98 | 2,412 | -0.12(-0.25%) |
Feb 22, 2021 | 48.56 | 48.56 | 48.10 | 48.10 | 4,127 | -0.82(-1.68%) |
Feb 19, 2021 | 49.01 | 49.06 | 48.92 | 48.92 | 3,600 | +0.02(+0.04%) |
Feb 18, 2021 | 48.52 | 48.95 | 48.52 | 48.90 | 2,335 | -0.07(-0.14%) |
Feb 17, 2021 | 48.77 | 48.99 | 48.74 | 48.97 | 4,018 | -0.04(-0.07%) |
Feb 16, 2021 | 49.16 | 49.40 | 49.00 | 49.00 | 4,790 | -0.18(-0.37%) |
Feb 12, 2021 | 48.95 | 49.24 | 48.87 | 49.19 | 4,000 | +0.22(+0.44%) |
Feb 11, 2021 | 48.56 | 48.97 | 48.56 | 48.97 | 3,657 | +0.41(+0.85%) |
Feb 10, 2021 | 48.56 | 48.61 | 48.56 | 48.56 | 5,024 | -0.00(-0.00%) |
Feb 09, 2021 | 48.36 | 48.64 | 48.36 | 48.56 | 2,915 | -0.02(-0.04%) |
Feb 08, 2021 | 47.97 | 48.58 | 47.97 | 48.58 | 1,063 | +0.61(+1.26%) |
Feb 05, 2021 | 48.05 | 48.05 | 47.97 | 47.97 | 1,000 | +0.21(+0.45%) |
Feb 04, 2021 | 47.69 | 47.79 | 47.52 | 47.76 | 14,066 | +0.28(+0.59%) |
Feb 03, 2021 | 47.70 | 47.70 | 47.45 | 47.48 | 1,491 | -0.29(-0.61%) |
Feb 02, 2021 | 47.38 | 47.91 | 47.38 | 47.77 | 15,965 | +0.52(+1.10%) |
Feb 01, 2021 | 46.86 | 47.30 | 46.86 | 47.25 | 1,604 | +0.52(+1.11%) |
Jan 29, 2021 | 47.44 | 47.54 | 46.52 | 46.73 | 3,100 | -0.82(-1.73%) |
Jan 28, 2021 | 47.49 | 47.94 | 47.49 | 47.55 | 9,526 | +0.06(+0.13%) |
Jan 27, 2021 | 47.72 | 48.00 | 47.45 | 47.49 | 2,778 | -0.91(-1.89%) |
Jan 26, 2021 | 48.61 | 48.61 | 48.41 | 48.41 | 560 | -0.20(-0.42%) |
Jan 25, 2021 | 48.70 | 48.70 | 48.49 | 48.61 | 3,300 | +0.17(+0.36%) |
Jan 22, 2021 | 48.44 | 48.44 | 48.44 | 48.44 | 100 | -0.23(-0.48%) |
Jan 21, 2021 | 48.51 | 48.67 | 48.51 | 48.67 | 2,067 | +0.04(+0.07%) |
Jan 20, 2021 | 48.58 | 48.63 | 48.57 | 48.63 | 2,458 | +0.30(+0.61%) |
Jan 19, 2021 | 48.29 | 48.34 | 48.20 | 48.34 | 1,132 | +0.38(+0.79%) |
Jan 15, 2021 | 48.04 | 48.17 | 47.82 | 47.96 | 3,600 | -0.21(-0.44%) |
Jan 14, 2021 | 48.41 | 48.42 | 48.17 | 48.17 | 1,157 | -0.07(-0.15%) |
Jan 13, 2021 | 48.27 | 48.35 | 48.24 | 48.24 | 2,949 | -0.07(-0.15%) |
Jan 12, 2021 | 48.38 | 48.38 | 48.26 | 48.31 | 1,047 | +0.03(+0.06%) |
Jan 11, 2021 | 48.40 | 48.40 | 48.29 | 48.29 | 8,628 | -0.10(-0.21%) |
Jan 08, 2021 | 48.52 | 48.55 | 48.00 | 48.39 | 3,300 | +0.11(+0.22%) |
Jan 07, 2021 | 48.20 | 48.31 | 48.04 | 48.28 | 1,159 | +0.71(+1.50%) |
Jan 06, 2021 | 47.53 | 47.56 | 47.53 | 47.56 | 344 | +0.37(+0.79%) |
Jan 05, 2021 | 46.97 | 47.19 | 46.97 | 47.19 | 2,933 | +0.23(+0.50%) |
Jan 04, 2021 | 46.80 | 46.96 | 46.80 | 46.96 | 391 | -0.47(-0.99%) |
Dec 31, 2020 | 47.43 | 47.43 | 47.43 | 2,503 | +0.19(+0.40%) | |
Dec 30, 2020 | 47.07 | 47.31 | 47.07 | 47.24 | 2,503 | +0.17(+0.35%) |
Dec 29, 2020 | 47.21 | 47.21 | 47.04 | 47.07 | 837 | -0.14(-0.31%) |
Dec 28, 2020 | 47.34 | 47.36 | 47.22 | 47.22 | 1,276 | +0.08(+0.18%) |
Dec 24, 2020 | 47.13 | 47.13 | 47.13 | 47.13 | 100 | +0.15(+0.33%) |
Dec 23, 2020 | 47.17 | 47.17 | 46.98 | 46.98 | 909 | -0.10(-0.21%) |
Dec 22, 2020 | 47.04 | 47.16 | 47.04 | 47.08 | 657 | +0.02(+0.04%) |
Dec 21, 2020 | 46.68 | 47.08 | 46.68 | 47.06 | 1,811 | -0.31(-0.65%) |
Dec 18, 2020 | 47.29 | 47.37 | 47.16 | 47.37 | 2,900 | +0.07(+0.14%) |
Dec 17, 2020 | 47.32 | 47.33 | 47.23 | 47.30 | 2,022 | +0.21(+0.45%) |
Dec 16, 2020 | 47.06 | 47.13 | 46.96 | 47.09 | 4,513 | +0.08(+0.17%) |
Dec 15, 2020 | 46.71 | 47.01 | 46.71 | 47.01 | 10,329 | -0.02(-0.03%) |
Dec 14, 2020 | 47.14 | 47.14 | 47.02 | 47.02 | 1,999 | +0.05(+0.10%) |
Dec 11, 2020 | 46.93 | 47.05 | 46.75 | 46.98 | 3,600 | -0.07(-0.14%) |
Dec 10, 2020 | 47.02 | 47.04 | 47.01 | 47.04 | 607 | -0.29(-0.61%) |
Dec 09, 2020 | 47.41 | 47.41 | 47.23 | 47.33 | 4,292 | -0.24(-0.50%) |
Dec 08, 2020 | 47.50 | 47.63 | 47.50 | 47.57 | 2,898 | +0.16(+0.34%) |
Dec 07, 2020 | 47.24 | 47.47 | 47.24 | 47.41 | 988 | +0.03(+0.06%) |
Dec 04, 2020 | 47.20 | 47.44 | 47.20 | 47.38 | 300 | +0.53(+1.12%) |
Dec 03, 2020 | 47.04 | 47.05 | 46.85 | 46.85 | 1,438 | -0.03(-0.06%) |
Dec 02, 2020 | 47.30 | 47.30 | 46.87 | 46.88 | 833 | -0.37(-0.78%) |