Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 48.68 | 48.94 | 48.49 | 48.94 | 77,075 | +0.57(+1.18%) |
Feb 25, 2021 | 48.74 | 48.76 | 48.12 | 48.37 | 191,676 | -0.68(-1.38%) |
Feb 24, 2021 | 48.70 | 49.05 | 48.65 | 49.05 | 86,907 | +0.04(+0.09%) |
Feb 23, 2021 | 48.83 | 49.02 | 48.55 | 49.01 | 240,430 | +0.05(+0.10%) |
Feb 22, 2021 | 49.14 | 49.20 | 48.93 | 48.96 | 107,133 | -0.28(-0.56%) |
Feb 19, 2021 | 49.41 | 49.45 | 49.20 | 49.23 | 1,161,448 | -0.30(-0.60%) |
Feb 18, 2021 | 49.52 | 49.60 | 49.43 | 49.53 | 64,154 | -0.09(-0.18%) |
Feb 17, 2021 | 49.57 | 49.63 | 49.51 | 49.62 | 89,566 | +0.21(+0.42%) |
Feb 16, 2021 | 49.50 | 49.50 | 49.39 | 49.41 | 76,233 | -0.28(-0.56%) |
Feb 12, 2021 | 49.68 | 49.78 | 49.68 | 49.69 | 72,645 | -0.16(-0.33%) |
Feb 11, 2021 | 49.98 | 49.98 | 49.82 | 49.86 | 201,716 | -0.10(-0.20%) |
Feb 10, 2021 | 49.92 | 50.00 | 49.89 | 49.96 | 92,180 | +0.13(+0.26%) |
Feb 09, 2021 | 49.93 | 49.97 | 49.81 | 49.82 | 214,635 | -0.09(-0.19%) |
Feb 08, 2021 | 49.79 | 49.94 | 49.79 | 49.92 | 63,703 | +0.16(+0.33%) |
Feb 05, 2021 | 49.86 | 49.90 | 49.74 | 49.76 | 107,972 | -0.10(-0.21%) |
Feb 04, 2021 | 49.74 | 49.87 | 49.70 | 49.86 | 70,903 | +0.04(+0.09%) |
Feb 03, 2021 | 49.82 | 49.85 | 49.78 | 49.82 | 74,330 | -0.08(-0.17%) |
Feb 02, 2021 | 49.86 | 49.93 | 49.86 | 49.90 | 76,865 | -0.09(-0.17%) |
Feb 01, 2021 | 49.91 | 50.04 | 49.89 | 49.99 | 68,801 | +0.06(+0.11%) |
Jan 29, 2021 | 49.86 | 50.00 | 49.86 | 49.93 | 91,647 | -0.07(-0.14%) |
Jan 28, 2021 | 50.05 | 50.08 | 49.99 | 50.00 | 70,502 | -0.05(-0.11%) |
Jan 27, 2021 | 50.17 | 50.17 | 50.04 | 50.06 | 70,426 | -0.06(-0.13%) |
Jan 26, 2021 | 50.00 | 50.15 | 50.00 | 50.12 | 59,636 | +0.02(+0.04%) |
Jan 25, 2021 | 50.03 | 50.13 | 50.03 | 50.10 | 60,365 | +0.18(+0.35%) |
Jan 22, 2021 | 50.02 | 50.02 | 49.89 | 49.93 | 92,313 | -0.06(-0.12%) |
Jan 21, 2021 | 49.80 | 50.11 | 49.80 | 49.98 | 73,456 | -0.13(-0.26%) |
Jan 20, 2021 | 50.12 | 50.17 | 50.10 | 50.12 | 86,085 | -0.03(-0.06%) |
Jan 19, 2021 | 50.06 | 50.17 | 50.06 | 50.15 | 82,980 | +0.07(+0.14%) |
Jan 15, 2021 | 50.11 | 50.12 | 50.04 | 50.07 | 51,704 | +0.06(+0.13%) |
Jan 14, 2021 | 50.20 | 50.25 | 50.00 | 50.01 | 69,386 | -0.18(-0.36%) |
Jan 13, 2021 | 49.99 | 50.23 | 49.98 | 50.19 | 80,617 | +0.32(+0.63%) |
Jan 12, 2021 | 49.76 | 49.89 | 49.63 | 49.88 | 73,354 | +0.11(+0.22%) |
Jan 11, 2021 | 49.86 | 49.86 | 49.77 | 49.77 | 65,454 | -0.22(-0.43%) |
Jan 08, 2021 | 49.95 | 49.99 | 49.88 | 49.98 | 167,318 | +0.01(+0.02%) |
Jan 07, 2021 | 49.92 | 50.02 | 49.89 | 49.98 | 225,891 | -0.01(-0.02%) |
Jan 06, 2021 | 49.90 | 50.02 | 49.81 | 49.98 | 326,253 | -0.35(-0.70%) |
Jan 05, 2021 | 50.37 | 50.37 | 50.20 | 50.34 | 515,694 | -0.14(-0.29%) |
Jan 04, 2021 | 50.63 | 50.63 | 50.45 | 50.48 | 109,384 | -0.21(-0.41%) |
Dec 31, 2020 | 50.69 | 50.69 | 50.69 | 50,622 | +0.01(+0.02%) | |
Dec 30, 2020 | 50.61 | 50.68 | 50.59 | 50.68 | 50,622 | +0.05(+0.09%) |
Dec 29, 2020 | 50.50 | 50.64 | 50.50 | 50.63 | 123,768 | -0.00(-0.00%) |
Dec 28, 2020 | 50.54 | 50.66 | 50.48 | 50.64 | 50,905 | +0.02(+0.04%) |
Dec 24, 2020 | 50.54 | 50.62 | 50.54 | 50.62 | 34,129 | +0.16(+0.32%) |
Dec 23, 2020 | 50.33 | 50.45 | 50.24 | 50.45 | 55,953 | +0.01(+0.03%) |
Dec 22, 2020 | 50.42 | 50.60 | 50.35 | 50.44 | 74,337 | +0.11(+0.22%) |
Dec 21, 2020 | 50.42 | 50.42 | 50.26 | 50.33 | 80,516 | -0.07(-0.14%) |
Dec 18, 2020 | 50.51 | 50.51 | 50.35 | 50.40 | 94,162 | -0.02(-0.04%) |
Dec 17, 2020 | 50.50 | 50.53 | 50.35 | 50.42 | 84,611 | +0.04(+0.09%) |
Dec 16, 2020 | 50.32 | 50.46 | 50.22 | 50.37 | 36,048 | -0.03(-0.06%) |
Dec 15, 2020 | 50.39 | 50.41 | 50.27 | 50.40 | 83,792 | +0.08(+0.17%) |
Dec 14, 2020 | 50.26 | 50.37 | 50.19 | 50.32 | 45,235 | -0.05(-0.11%) |
Dec 11, 2020 | 50.36 | 50.37 | 50.23 | 50.37 | 41,911 | +0.06(+0.13%) |
Dec 10, 2020 | 50.09 | 50.34 | 50.09 | 50.31 | 47,219 | +0.21(+0.41%) |
Dec 09, 2020 | 50.11 | 50.16 | 50.02 | 50.10 | 43,979 | -0.18(-0.36%) |
Dec 08, 2020 | 50.34 | 50.59 | 50.26 | 50.28 | 128,671 | -0.07(-0.14%) |
Dec 07, 2020 | 50.42 | 50.46 | 50.34 | 50.35 | 49,266 | +0.03(+0.06%) |
Dec 04, 2020 | 50.35 | 50.35 | 50.26 | 50.32 | 42,801 | -0.24(-0.48%) |
Dec 03, 2020 | 50.50 | 50.59 | 50.47 | 50.56 | 59,814 | +0.14(+0.29%) |
Dec 02, 2020 | 50.39 | 50.43 | 50.30 | 50.42 | 81,743 | -0.07(-0.14%) |