Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 48.97 | 49.07 | 48.09 | 48.09 | 563,894 | -1.67(-3.35%) |
Feb 25, 2021 | 50.24 | 50.50 | 49.62 | 49.76 | 414,462 | -0.63(-1.25%) |
Feb 24, 2021 | 50.42 | 50.72 | 50.18 | 50.39 | 286,301 | -0.44(-0.86%) |
Feb 23, 2021 | 50.50 | 51.04 | 50.40 | 50.83 | 369,749 | +0.65(+1.29%) |
Feb 22, 2021 | 50.84 | 50.88 | 49.91 | 50.18 | 373,834 | -0.65(-1.29%) |
Feb 19, 2021 | 51.35 | 51.39 | 50.78 | 50.84 | 315,999 | -0.52(-1.01%) |
Feb 18, 2021 | 51.29 | 51.71 | 51.14 | 51.35 | 534,036 | -0.52(-1.01%) |
Feb 17, 2021 | 51.21 | 51.93 | 51.11 | 51.88 | 411,684 | +1.00(+1.96%) |
Feb 16, 2021 | 51.08 | 51.18 | 50.69 | 50.88 | 254,452 | -0.09(-0.17%) |
Feb 12, 2021 | 50.91 | 51.05 | 50.69 | 50.96 | 260,679 | +0.09(+0.17%) |
Feb 11, 2021 | 51.09 | 51.22 | 50.66 | 50.88 | 238,807 | +0.00(+0.00%) |
Feb 10, 2021 | 51.33 | 51.35 | 50.80 | 50.88 | 290,346 | -0.13(-0.25%) |
Feb 09, 2021 | 50.66 | 51.02 | 50.65 | 51.01 | 412,802 | +0.89(+1.79%) |
Feb 08, 2021 | 50.22 | 50.39 | 50.07 | 50.11 | 465,146 | -0.34(-0.68%) |
Feb 05, 2021 | 50.51 | 50.82 | 50.14 | 50.46 | 471,500 | -0.77(-1.50%) |
Feb 04, 2021 | 50.89 | 51.35 | 50.78 | 51.22 | 281,518 | -0.12(-0.23%) |
Feb 03, 2021 | 51.60 | 51.60 | 51.10 | 51.34 | 310,771 | +0.37(+0.73%) |
Feb 02, 2021 | 50.84 | 51.20 | 50.68 | 50.97 | 305,718 | +0.04(+0.08%) |
Feb 01, 2021 | 50.68 | 51.24 | 50.34 | 50.93 | 536,243 | +0.95(+1.91%) |
Jan 29, 2021 | 50.18 | 50.57 | 49.92 | 49.97 | 453,602 | -0.86(-1.69%) |
Jan 28, 2021 | 50.67 | 51.35 | 50.55 | 50.84 | 377,157 | -0.41(-0.81%) |
Jan 27, 2021 | 51.56 | 51.90 | 51.21 | 51.25 | 355,083 | -1.02(-1.94%) |
Jan 26, 2021 | 52.18 | 52.37 | 51.95 | 52.26 | 254,625 | -0.07(-0.13%) |
Jan 25, 2021 | 51.66 | 52.45 | 51.64 | 52.33 | 366,224 | +0.65(+1.27%) |
Jan 22, 2021 | 51.58 | 51.84 | 51.24 | 51.68 | 351,097 | +0.27(+0.52%) |
Jan 21, 2021 | 51.29 | 51.45 | 51.07 | 51.41 | 367,146 | +0.07(+0.13%) |
Jan 20, 2021 | 51.03 | 51.41 | 50.83 | 51.34 | 306,026 | -0.09(-0.18%) |
Jan 19, 2021 | 51.58 | 51.63 | 51.27 | 51.44 | 447,665 | +0.27(+0.52%) |
Jan 15, 2021 | 50.72 | 51.35 | 50.67 | 51.17 | 300,309 | -0.20(-0.39%) |
Jan 14, 2021 | 51.36 | 51.52 | 51.20 | 51.37 | 391,735 | -0.15(-0.30%) |
Jan 13, 2021 | 50.93 | 51.66 | 50.90 | 51.52 | 319,389 | +1.08(+2.13%) |
Jan 12, 2021 | 50.28 | 50.47 | 49.93 | 50.45 | 279,822 | -0.53(-1.05%) |
Jan 11, 2021 | 50.68 | 51.08 | 50.62 | 50.98 | 270,458 | -0.45(-0.87%) |
Jan 08, 2021 | 51.38 | 51.47 | 51.05 | 51.43 | 305,539 | +0.12(+0.23%) |
Jan 07, 2021 | 51.69 | 51.71 | 51.08 | 51.31 | 322,934 | -0.18(-0.35%) |
Jan 06, 2021 | 51.39 | 52.01 | 51.36 | 51.49 | 588,658 | +0.42(+0.83%) |
Jan 05, 2021 | 50.81 | 51.16 | 50.65 | 51.07 | 295,993 | -0.32(-0.62%) |
Jan 04, 2021 | 51.90 | 52.09 | 51.36 | 51.39 | 461,548 | +0.59(+1.17%) |
Dec 31, 2020 | 50.79 | 50.79 | 50.79 | 252,700 | +0.06(+0.12%) | |
Dec 30, 2020 | 51.02 | 51.04 | 50.67 | 50.73 | 252,700 | -0.23(-0.46%) |
Dec 29, 2020 | 51.24 | 51.39 | 50.82 | 50.96 | 401,742 | +1.06(+2.12%) |
Dec 28, 2020 | 49.77 | 50.29 | 49.71 | 49.91 | 166,359 | +0.09(+0.19%) |
Dec 24, 2020 | 49.91 | 50.06 | 49.60 | 49.81 | 116,916 | +0.06(+0.12%) |
Dec 23, 2020 | 49.83 | 50.27 | 49.66 | 49.75 | 391,283 | +0.89(+1.81%) |
Dec 22, 2020 | 48.73 | 48.90 | 48.49 | 48.86 | 257,147 | -0.30(-0.61%) |
Dec 21, 2020 | 48.63 | 49.20 | 48.15 | 49.17 | 461,432 | -0.92(-1.84%) |
Dec 18, 2020 | 50.65 | 50.77 | 49.99 | 50.09 | 437,796 | -1.04(-2.04%) |
Dec 17, 2020 | 51.06 | 51.39 | 50.96 | 51.13 | 397,788 | +0.78(+1.56%) |
Dec 16, 2020 | 51.05 | 51.27 | 50.22 | 50.34 | 694,831 | -0.01(-0.02%) |
Dec 15, 2020 | 50.22 | 50.40 | 50.02 | 50.35 | 259,015 | +0.21(+0.41%) |
Dec 14, 2020 | 50.50 | 50.84 | 50.15 | 50.15 | 347,839 | +0.38(+0.76%) |
Dec 11, 2020 | 50.23 | 50.29 | 49.58 | 49.77 | 400,374 | -1.19(-2.33%) |
Dec 10, 2020 | 51.26 | 51.57 | 50.69 | 50.96 | 429,359 | -0.85(-1.64%) |
Dec 09, 2020 | 51.73 | 51.87 | 51.53 | 51.81 | 582,044 | +1.70(+3.40%) |
Dec 08, 2020 | 49.88 | 50.14 | 49.70 | 50.10 | 618,554 | +0.76(+1.53%) |
Dec 07, 2020 | 49.07 | 49.46 | 49.02 | 49.35 | 303,399 | +0.12(+0.24%) |
Dec 04, 2020 | 49.94 | 50.13 | 49.12 | 49.23 | 623,049 | -0.32(-0.64%) |
Dec 03, 2020 | 49.94 | 49.99 | 49.45 | 49.54 | 600,998 | -0.27(-0.54%) |
Dec 02, 2020 | 49.73 | 49.85 | 49.42 | 49.81 | 991,507 | +0.47(+0.96%) |