Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 49.78 | 49.78 | 48.98 | 48.98 | 29,829 | -0.60(-1.20%) |
Feb 25, 2021 | 50.38 | 50.43 | 49.50 | 49.58 | 48,812 | -0.76(-1.52%) |
Feb 24, 2021 | 49.81 | 50.45 | 49.81 | 50.34 | 35,895 | +0.39(+0.79%) |
Feb 23, 2021 | 49.96 | 50.03 | 49.62 | 49.95 | 33,286 | +0.05(+0.10%) |
Feb 22, 2021 | 49.82 | 50.02 | 49.74 | 49.90 | 48,324 | -0.05(-0.10%) |
Feb 19, 2021 | 50.20 | 50.20 | 49.95 | 49.95 | 32,664 | -0.03(-0.06%) |
Feb 18, 2021 | 49.94 | 50.07 | 49.80 | 49.98 | 30,961 | -0.17(-0.33%) |
Feb 17, 2021 | 49.85 | 50.17 | 49.74 | 50.15 | 32,079 | +0.12(+0.25%) |
Feb 16, 2021 | 50.27 | 50.27 | 50.00 | 50.02 | 19,124 | -0.10(-0.19%) |
Feb 12, 2021 | 49.90 | 50.12 | 49.88 | 50.12 | 23,578 | +0.19(+0.38%) |
Feb 11, 2021 | 50.15 | 50.15 | 49.76 | 49.93 | 21,921 | -0.01(-0.02%) |
Feb 10, 2021 | 50.30 | 50.30 | 49.85 | 49.94 | 38,526 | -0.03(-0.06%) |
Feb 09, 2021 | 49.78 | 50.05 | 49.78 | 49.97 | 119,818 | +0.04(+0.08%) |
Feb 08, 2021 | 49.77 | 49.93 | 49.73 | 49.93 | 38,190 | +0.26(+0.53%) |
Feb 05, 2021 | 49.86 | 49.86 | 49.57 | 49.67 | 26,607 | +0.21(+0.42%) |
Feb 04, 2021 | 49.13 | 49.46 | 48.98 | 49.46 | 36,531 | +0.47(+0.96%) |
Feb 03, 2021 | 48.94 | 49.07 | 48.79 | 48.99 | 32,720 | +0.06(+0.13%) |
Feb 02, 2021 | 48.93 | 49.15 | 48.84 | 48.92 | 46,049 | +0.45(+0.93%) |
Feb 01, 2021 | 48.35 | 48.60 | 48.10 | 48.47 | 49,969 | +0.47(+0.98%) |
Jan 29, 2021 | 48.67 | 48.80 | 47.97 | 48.00 | 42,830 | -0.87(-1.79%) |
Jan 28, 2021 | 48.94 | 49.34 | 48.79 | 48.88 | 43,272 | +0.29(+0.59%) |
Jan 27, 2021 | 49.22 | 49.28 | 48.47 | 48.59 | 135,808 | -1.04(-2.09%) |
Jan 26, 2021 | 49.64 | 49.74 | 49.51 | 49.63 | 54,157 | +0.02(+0.04%) |
Jan 25, 2021 | 49.37 | 49.63 | 49.20 | 49.61 | 27,290 | +0.28(+0.56%) |
Jan 22, 2021 | 49.22 | 49.42 | 49.11 | 49.33 | 56,747 | -0.18(-0.36%) |
Jan 21, 2021 | 49.61 | 49.61 | 49.36 | 49.51 | 34,072 | -0.08(-0.16%) |
Jan 20, 2021 | 49.33 | 49.63 | 49.29 | 49.59 | 44,271 | +0.34(+0.70%) |
Jan 19, 2021 | 49.29 | 49.35 | 49.19 | 49.25 | 67,897 | +0.15(+0.30%) |
Jan 15, 2021 | 49.02 | 49.26 | 48.79 | 49.10 | 41,802 | -0.20(-0.40%) |
Jan 14, 2021 | 49.46 | 49.56 | 49.30 | 49.30 | 63,764 | +0.01(+0.02%) |
Jan 13, 2021 | 49.25 | 49.40 | 49.12 | 49.29 | 33,355 | +0.02(+0.03%) |
Jan 12, 2021 | 49.06 | 49.30 | 48.98 | 49.28 | 25,096 | +0.13(+0.27%) |
Jan 11, 2021 | 48.94 | 49.26 | 48.94 | 49.14 | 29,198 | -0.05(-0.10%) |
Jan 08, 2021 | 49.18 | 49.25 | 48.77 | 49.19 | 27,290 | +0.05(+0.09%) |
Jan 07, 2021 | 49.12 | 49.26 | 48.90 | 49.15 | 205,829 | +0.41(+0.83%) |
Jan 06, 2021 | 47.97 | 49.07 | 47.97 | 48.74 | 61,568 | +0.66(+1.38%) |
Jan 05, 2021 | 47.85 | 48.18 | 47.71 | 48.08 | 20,454 | +0.24(+0.50%) |
Jan 04, 2021 | 48.64 | 48.64 | 47.40 | 47.84 | 64,566 | -0.57(-1.18%) |
Dec 31, 2020 | 48.41 | 48.41 | 48.41 | 31,847 | +0.30(+0.63%) | |
Dec 30, 2020 | 48.18 | 48.25 | 48.07 | 48.11 | 31,847 | +0.09(+0.18%) |
Dec 29, 2020 | 48.32 | 48.41 | 47.96 | 48.02 | 19,286 | -0.14(-0.30%) |
Dec 28, 2020 | 48.23 | 48.29 | 48.12 | 48.16 | 35,570 | +0.20(+0.41%) |
Dec 24, 2020 | 47.96 | 47.96 | 47.74 | 47.96 | 25,351 | +0.21(+0.44%) |
Dec 23, 2020 | 47.91 | 48.02 | 47.75 | 47.75 | 213,662 | +0.09(+0.20%) |
Dec 22, 2020 | 47.93 | 47.93 | 47.64 | 47.66 | 43,004 | -0.14(-0.29%) |
Dec 21, 2020 | 47.60 | 47.90 | 47.20 | 47.80 | 210,118 | -0.28(-0.59%) |
Dec 18, 2020 | 48.44 | 48.44 | 47.86 | 48.08 | 54,380 | -0.19(-0.39%) |
Dec 17, 2020 | 48.35 | 48.35 | 48.12 | 48.27 | 99,452 | +0.20(+0.41%) |
Dec 16, 2020 | 47.96 | 48.17 | 47.96 | 48.07 | 34,949 | +0.02(+0.05%) |
Dec 15, 2020 | 47.81 | 48.11 | 47.64 | 48.05 | 49,381 | +0.62(+1.32%) |
Dec 14, 2020 | 48.27 | 48.27 | 47.43 | 47.43 | 19,842 | -0.39(-0.81%) |
Dec 11, 2020 | 47.74 | 47.87 | 47.53 | 47.81 | 33,715 | -0.19(-0.40%) |
Dec 10, 2020 | 47.80 | 48.04 | 47.80 | 48.01 | 32,874 | -0.07(-0.16%) |
Dec 09, 2020 | 48.27 | 48.36 | 47.90 | 48.08 | 110,583 | -0.09(-0.18%) |
Dec 08, 2020 | 47.66 | 48.21 | 47.66 | 48.17 | 161,905 | +0.28(+0.59%) |
Dec 07, 2020 | 48.04 | 48.04 | 47.79 | 47.89 | 81,202 | -0.19(-0.39%) |
Dec 04, 2020 | 47.82 | 48.07 | 47.82 | 48.07 | 21,969 | +0.57(+1.21%) |
Dec 03, 2020 | 47.38 | 47.72 | 47.38 | 47.50 | 26,309 | +0.05(+0.11%) |
Dec 02, 2020 | 47.15 | 47.48 | 47.15 | 47.45 | 27,501 | +0.15(+0.31%) |