Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 49.80 | 49.81 | 49.44 | 49.57 | 7,418 | -0.65(-1.30%) |
Feb 25, 2021 | 51.25 | 51.29 | 50.17 | 50.22 | 4,050 | -0.83(-1.62%) |
Feb 24, 2021 | 50.67 | 51.11 | 50.55 | 51.05 | 5,099 | +0.64(+1.28%) |
Feb 23, 2021 | 50.05 | 50.41 | 49.87 | 50.41 | 1,018 | +0.02(+0.04%) |
Feb 22, 2021 | 50.07 | 50.39 | 50.04 | 50.39 | 1,681 | +0.78(+1.57%) |
Feb 19, 2021 | 49.75 | 49.75 | 49.61 | 49.61 | 1,854 | +0.42(+0.86%) |
Feb 18, 2021 | 48.82 | 49.23 | 48.82 | 49.19 | 2,261 | -0.23(-0.46%) |
Feb 17, 2021 | 49.13 | 49.49 | 49.13 | 49.42 | 4,102 | -0.36(-0.72%) |
Feb 16, 2021 | 49.74 | 50.02 | 49.66 | 49.78 | 14,269 | +0.53(+1.08%) |
Feb 12, 2021 | 49.02 | 49.49 | 49.02 | 49.24 | 50,181 | +0.44(+0.90%) |
Feb 11, 2021 | 48.83 | 48.83 | 48.54 | 48.80 | 13,284 | +0.05(+0.09%) |
Feb 10, 2021 | 48.99 | 49.25 | 48.66 | 48.76 | 5,395 | -0.61(-1.24%) |
Feb 09, 2021 | 49.23 | 49.44 | 49.15 | 49.37 | 3,986 | +0.49(+1.01%) |
Feb 08, 2021 | 48.94 | 48.94 | 48.68 | 48.87 | 16,038 | +0.17(+0.34%) |
Feb 05, 2021 | 48.52 | 48.71 | 48.52 | 48.71 | 4,636 | +0.26(+0.54%) |
Feb 04, 2021 | 48.36 | 48.45 | 48.36 | 48.45 | 1,805 | -0.04(-0.09%) |
Feb 03, 2021 | 48.52 | 48.52 | 48.49 | 48.49 | 395 | +0.09(+0.19%) |
Feb 02, 2021 | 48.05 | 48.40 | 47.97 | 48.40 | 8,522 | +0.76(+1.60%) |
Feb 01, 2021 | 47.80 | 48.26 | 47.39 | 47.64 | 6,558 | +0.84(+1.80%) |
Jan 29, 2021 | 47.30 | 47.30 | 46.72 | 46.80 | 9,891 | -0.90(-1.88%) |
Jan 28, 2021 | 47.54 | 48.10 | 47.47 | 47.69 | 1,650 | +1.09(+2.34%) |
Jan 27, 2021 | 46.93 | 47.00 | 45.15 | 46.60 | 4,516 | -1.73(-3.57%) |
Jan 26, 2021 | 48.61 | 48.61 | 48.22 | 48.33 | 6,306 | -0.10(-0.20%) |
Jan 25, 2021 | 48.51 | 48.51 | 47.91 | 48.43 | 5,431 | -0.84(-1.70%) |
Jan 22, 2021 | 49.16 | 49.49 | 48.56 | 49.27 | 5,667 | -0.78(-1.56%) |
Jan 21, 2021 | 50.09 | 50.44 | 49.93 | 50.05 | 5,510 | +0.13(+0.25%) |
Jan 20, 2021 | 49.67 | 49.92 | 49.67 | 49.92 | 5,343 | +0.15(+0.29%) |
Jan 19, 2021 | 49.84 | 49.84 | 49.57 | 49.78 | 1,849 | +0.11(+0.22%) |
Jan 15, 2021 | 49.60 | 49.77 | 49.55 | 49.67 | 3,606 | -0.76(-1.50%) |
Jan 14, 2021 | 50.15 | 50.52 | 49.51 | 50.43 | 3,161 | -0.12(-0.24%) |
Jan 13, 2021 | 50.74 | 50.74 | 50.50 | 50.55 | 3,719 | -0.81(-1.58%) |
Jan 12, 2021 | 50.97 | 51.44 | 50.89 | 51.36 | 8,715 | +0.44(+0.87%) |
Jan 11, 2021 | 50.84 | 50.95 | 50.71 | 50.92 | 5,281 | -1.06(-2.04%) |
Jan 08, 2021 | 52.22 | 52.22 | 51.61 | 51.98 | 4,327 | -0.45(-0.85%) |
Jan 07, 2021 | 52.21 | 52.80 | 52.15 | 52.43 | 7,092 | +0.48(+0.92%) |
Jan 06, 2021 | 51.39 | 52.09 | 51.39 | 51.95 | 11,191 | +1.79(+3.58%) |
Jan 05, 2021 | 49.59 | 50.16 | 49.59 | 50.16 | 4,745 | +0.46(+0.93%) |
Jan 04, 2021 | 50.61 | 51.17 | 49.65 | 49.70 | 13,649 | +0.69(+1.40%) |
Dec 31, 2020 | 49.01 | 49.01 | 49.01 | 6,697 | -1.02(-2.04%) | |
Dec 30, 2020 | 50.47 | 50.47 | 50.02 | 50.03 | 6,697 | +0.27(+0.55%) |
Dec 29, 2020 | 50.08 | 50.08 | 49.70 | 49.76 | 32,128 | -0.12(-0.23%) |
Dec 28, 2020 | 50.28 | 50.28 | 49.66 | 49.87 | 8,360 | +0.35(+0.70%) |
Dec 24, 2020 | 49.53 | 49.53 | 49.46 | 49.52 | 1,133 | -0.01(-0.02%) |
Dec 23, 2020 | 49.07 | 49.58 | 48.88 | 49.53 | 8,912 | +1.10(+2.27%) |
Dec 22, 2020 | 48.56 | 48.60 | 48.25 | 48.43 | 9,846 | -0.30(-0.61%) |
Dec 21, 2020 | 47.76 | 48.75 | 47.76 | 48.73 | 5,648 | -0.54(-1.09%) |
Dec 18, 2020 | 49.56 | 49.56 | 49.23 | 49.27 | 4,636 | -0.26(-0.53%) |
Dec 17, 2020 | 49.57 | 49.78 | 49.45 | 49.53 | 6,230 | +0.42(+0.86%) |
Dec 16, 2020 | 49.17 | 49.34 | 48.93 | 49.11 | 20,063 | +0.14(+0.28%) |
Dec 15, 2020 | 48.50 | 49.04 | 48.41 | 48.97 | 49,485 | +0.81(+1.69%) |
Dec 14, 2020 | 48.68 | 49.24 | 48.15 | 48.16 | 2,632 | +0.78(+1.65%) |
Dec 11, 2020 | 47.20 | 48.00 | 47.20 | 47.38 | 2,267 | -0.54(-1.12%) |
Dec 10, 2020 | 47.51 | 48.02 | 47.51 | 47.91 | 3,700 | -0.19(-0.40%) |
Dec 09, 2020 | 48.29 | 48.29 | 48.00 | 48.10 | 2,254 | -0.32(-0.66%) |
Dec 08, 2020 | 48.35 | 48.80 | 48.29 | 48.42 | 4,613 | -0.07(-0.14%) |
Dec 07, 2020 | 48.93 | 49.17 | 48.40 | 48.49 | 19,686 | -0.49(-0.99%) |
Dec 04, 2020 | 48.97 | 49.18 | 48.97 | 48.98 | 4,534 | +0.94(+1.96%) |
Dec 03, 2020 | 48.32 | 48.48 | 48.04 | 48.04 | 3,501 | +0.99(+2.10%) |
Dec 02, 2020 | 46.59 | 47.06 | 46.59 | 47.05 | 5,694 | +0.10(+0.22%) |