Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 50.01 | 50.12 | 49.41 | 50.01 | 3,029 | +0.46(+0.92%) |
Feb 25, 2021 | 50.93 | 50.93 | 49.46 | 49.55 | 255,772 | -1.46(-2.87%) |
Feb 24, 2021 | 50.91 | 51.01 | 50.31 | 51.01 | 7,461 | +0.15(+0.29%) |
Feb 23, 2021 | 49.77 | 50.91 | 49.77 | 50.86 | 7,970 | -0.23(-0.45%) |
Feb 22, 2021 | 51.55 | 51.69 | 51.09 | 51.09 | 6,864 | -1.07(-2.05%) |
Feb 19, 2021 | 52.56 | 52.59 | 52.16 | 52.16 | 6,059 | -0.49(-0.94%) |
Feb 18, 2021 | 52.45 | 52.67 | 52.27 | 52.65 | 16,332 | -0.29(-0.54%) |
Feb 17, 2021 | 52.79 | 52.94 | 52.56 | 52.94 | 3,796 | -0.17(-0.32%) |
Feb 16, 2021 | 53.96 | 53.96 | 53.07 | 53.11 | 6,132 | -0.20(-0.38%) |
Feb 12, 2021 | 53.48 | 53.48 | 52.96 | 53.31 | 5,954 | +0.32(+0.61%) |
Feb 11, 2021 | 52.89 | 53.11 | 52.79 | 52.99 | 47,510 | +0.26(+0.49%) |
Feb 10, 2021 | 52.91 | 52.99 | 52.44 | 52.73 | 6,920 | +0.04(+0.07%) |
Feb 09, 2021 | 52.83 | 52.97 | 52.69 | 52.69 | 2,983 | -0.02(-0.03%) |
Feb 08, 2021 | 52.72 | 52.77 | 52.50 | 52.71 | 3,934 | +0.38(+0.73%) |
Feb 05, 2021 | 52.35 | 52.41 | 52.18 | 52.33 | 7,521 | +0.01(+0.01%) |
Feb 04, 2021 | 52.12 | 52.32 | 51.87 | 52.32 | 302,431 | +0.49(+0.94%) |
Feb 03, 2021 | 52.50 | 52.50 | 51.83 | 51.83 | 8,846 | -0.31(-0.60%) |
Feb 02, 2021 | 51.81 | 52.34 | 51.81 | 52.15 | 54,733 | +0.69(+1.33%) |
Feb 01, 2021 | 51.10 | 51.63 | 50.70 | 51.46 | 13,760 | +0.72(+1.42%) |
Jan 29, 2021 | 51.28 | 51.28 | 50.41 | 50.74 | 13,372 | -0.57(-1.11%) |
Jan 28, 2021 | 51.85 | 52.09 | 51.31 | 51.31 | 245,063 | +0.21(+0.42%) |
Jan 27, 2021 | 51.54 | 52.00 | 50.70 | 51.09 | 36,034 | -1.55(-2.95%) |
Jan 26, 2021 | 52.62 | 52.83 | 52.62 | 52.64 | 4,210 | -0.03(-0.07%) |
Jan 25, 2021 | 52.81 | 52.81 | 52.27 | 52.68 | 3,986 | +0.31(+0.60%) |
Jan 22, 2021 | 52.39 | 52.46 | 52.33 | 52.36 | 3,969 | +0.07(+0.13%) |
Jan 21, 2021 | 52.24 | 52.30 | 51.98 | 52.30 | 7,365 | +0.37(+0.71%) |
Jan 20, 2021 | 51.22 | 51.96 | 51.22 | 51.93 | 8,680 | +1.14(+2.25%) |
Jan 19, 2021 | 50.17 | 50.78 | 50.17 | 50.78 | 10,384 | +0.61(+1.23%) |
Jan 15, 2021 | 50.06 | 50.37 | 50.06 | 50.17 | 4,074 | -0.17(-0.34%) |
Jan 14, 2021 | 50.94 | 50.94 | 50.33 | 50.34 | 8,603 | -0.39(-0.77%) |
Jan 13, 2021 | 50.46 | 50.88 | 50.41 | 50.73 | 9,939 | +0.28(+0.56%) |
Jan 12, 2021 | 50.89 | 50.89 | 50.33 | 50.45 | 2,332 | -0.26(-0.52%) |
Jan 11, 2021 | 50.83 | 51.11 | 50.71 | 50.71 | 6,260 | -0.34(-0.66%) |
Jan 08, 2021 | 50.95 | 51.13 | 50.54 | 51.05 | 82,636 | +0.47(+0.93%) |
Jan 07, 2021 | 50.20 | 50.74 | 50.20 | 50.58 | 2,972 | +0.98(+1.97%) |
Jan 06, 2021 | 50.34 | 50.34 | 49.59 | 49.60 | 11,193 | -0.75(-1.48%) |
Jan 05, 2021 | 49.71 | 50.37 | 49.71 | 50.35 | 21,438 | +0.40(+0.80%) |
Jan 04, 2021 | 50.77 | 50.77 | 49.55 | 49.95 | 6,726 | -0.70(-1.38%) |
Dec 31, 2020 | 50.65 | 50.65 | 50.65 | 15,991 | +0.16(+0.31%) | |
Dec 30, 2020 | 50.70 | 50.70 | 50.45 | 50.49 | 15,991 | -0.08(-0.16%) |
Dec 29, 2020 | 51.43 | 51.43 | 50.50 | 50.57 | 5,455 | -0.05(-0.10%) |
Dec 28, 2020 | 50.54 | 50.63 | 50.41 | 50.62 | 1,888 | +0.44(+0.87%) |
Dec 24, 2020 | 50.08 | 50.18 | 50.05 | 50.18 | 626 | +0.07(+0.15%) |
Dec 23, 2020 | 50.73 | 50.73 | 50.11 | 50.11 | 169,112 | -0.27(-0.54%) |
Dec 22, 2020 | 50.29 | 50.40 | 50.11 | 50.38 | 5,615 | +0.18(+0.35%) |
Dec 21, 2020 | 49.98 | 50.31 | 49.43 | 50.20 | 9,056 | -0.16(-0.32%) |
Dec 18, 2020 | 50.48 | 50.48 | 50.01 | 50.37 | 9,536 | -0.04(-0.07%) |
Dec 17, 2020 | 50.87 | 50.87 | 50.28 | 50.40 | 4,369 | +0.34(+0.67%) |
Dec 16, 2020 | 49.80 | 50.17 | 49.80 | 50.06 | 3,374 | +0.38(+0.76%) |
Dec 15, 2020 | 49.49 | 49.69 | 49.33 | 49.69 | 2,002 | +0.40(+0.82%) |
Dec 14, 2020 | 49.51 | 49.51 | 49.20 | 49.28 | 7,963 | +0.40(+0.82%) |
Dec 11, 2020 | 48.77 | 48.88 | 48.59 | 48.88 | 2,410 | -0.14(-0.28%) |
Dec 10, 2020 | 49.06 | 49.08 | 48.98 | 49.02 | 14,557 | +0.10(+0.21%) |
Dec 09, 2020 | 49.52 | 49.55 | 48.75 | 48.92 | 4,784 | -0.75(-1.51%) |
Dec 08, 2020 | 49.50 | 49.76 | 49.49 | 49.67 | 3,460 | +0.08(+0.16%) |
Dec 07, 2020 | 49.53 | 49.70 | 49.49 | 49.59 | 6,009 | +0.21(+0.42%) |
Dec 04, 2020 | 49.17 | 49.38 | 49.17 | 49.38 | 3,248 | +0.26(+0.53%) |
Dec 03, 2020 | 49.36 | 49.59 | 49.12 | 49.12 | 4,816 | -0.32(-0.64%) |
Dec 02, 2020 | 49.89 | 49.89 | 49.26 | 49.44 | 6,133 | -0.18(-0.36%) |