Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 49.62 | 49.75 | 49.52 | 49.75 | 2,246,698 | +0.23(+0.47%) |
Feb 25, 2021 | 49.66 | 49.69 | 49.51 | 49.52 | 2,973,765 | -0.26(-0.52%) |
Feb 24, 2021 | 49.72 | 49.78 | 49.70 | 49.78 | 960,892 | -0.02(-0.04%) |
Feb 23, 2021 | 49.80 | 49.83 | 49.77 | 49.80 | 1,511,496 | +0.00(+0.00%) |
Feb 22, 2021 | 49.83 | 49.85 | 49.79 | 49.80 | 1,265,721 | -0.06(-0.13%) |
Feb 19, 2021 | 49.88 | 49.88 | 49.83 | 49.86 | 1,255,269 | -0.08(-0.17%) |
Feb 18, 2021 | 49.91 | 49.95 | 49.90 | 49.95 | 2,881,361 | +0.02(+0.04%) |
Feb 17, 2021 | 49.86 | 49.93 | 49.86 | 49.93 | 845,817 | +0.06(+0.11%) |
Feb 16, 2021 | 49.97 | 49.98 | 49.86 | 49.87 | 3,133,283 | -0.12(-0.24%) |
Feb 12, 2021 | 50.02 | 50.05 | 49.97 | 49.99 | 1,058,711 | -0.02(-0.04%) |
Feb 11, 2021 | 50.02 | 50.04 | 49.97 | 50.01 | 1,555,362 | -0.03(-0.06%) |
Feb 10, 2021 | 50.02 | 50.07 | 50.00 | 50.04 | 994,237 | -0.01(-0.02%) |
Feb 09, 2021 | 50.01 | 50.06 | 50.01 | 50.05 | 1,013,675 | -0.03(-0.06%) |
Feb 08, 2021 | 50.07 | 50.08 | 50.06 | 50.07 | 1,081,440 | -0.01(-0.02%) |
Feb 05, 2021 | 50.11 | 50.12 | 50.07 | 50.08 | 916,153 | -0.02(-0.04%) |
Feb 04, 2021 | 50.09 | 50.10 | 50.04 | 50.10 | 1,091,151 | +0.01(+0.02%) |
Feb 03, 2021 | 50.09 | 50.12 | 50.09 | 50.09 | 2,354,511 | -0.01(-0.02%) |
Feb 02, 2021 | 50.12 | 50.12 | 50.04 | 50.10 | 1,127,092 | +0.03(+0.06%) |
Feb 01, 2021 | 50.07 | 50.08 | 50.02 | 50.07 | 1,716,789 | +0.01(+0.03%) |
Jan 29, 2021 | 50.01 | 50.07 | 50.00 | 50.06 | 1,306,018 | +0.02(+0.04%) |
Jan 28, 2021 | 50.02 | 50.04 | 49.99 | 50.04 | 1,102,423 | +0.03(+0.06%) |
Jan 27, 2021 | 50.00 | 50.05 | 49.99 | 50.02 | 954,510 | +0.01(+0.02%) |
Jan 26, 2021 | 50.00 | 50.02 | 49.99 | 50.01 | 1,363,418 | +0.00(+0.00%) |
Jan 25, 2021 | 49.98 | 50.02 | 49.98 | 50.01 | 1,013,539 | +0.00(+0.00%) |
Jan 22, 2021 | 50.02 | 50.03 | 49.99 | 50.01 | 898,529 | -0.01(-0.02%) |
Jan 21, 2021 | 49.99 | 50.02 | 49.98 | 50.02 | 1,315,483 | +0.01(+0.02%) |
Jan 20, 2021 | 50.03 | 50.03 | 49.97 | 50.01 | 949,794 | +0.03(+0.06%) |
Jan 19, 2021 | 49.96 | 50.00 | 49.94 | 49.98 | 1,779,736 | -0.01(-0.02%) |
Jan 15, 2021 | 50.03 | 50.03 | 49.95 | 49.99 | 2,425,045 | +0.03(+0.06%) |
Jan 14, 2021 | 49.94 | 49.98 | 49.93 | 49.96 | 1,852,990 | +0.02(+0.04%) |
Jan 13, 2021 | 49.89 | 49.95 | 49.89 | 49.94 | 6,354,964 | +0.06(+0.11%) |
Jan 12, 2021 | 49.81 | 49.96 | 49.80 | 49.89 | 2,316,506 | -0.09(-0.19%) |
Jan 11, 2021 | 50.06 | 50.06 | 49.97 | 49.98 | 1,254,082 | -0.06(-0.13%) |
Jan 08, 2021 | 50.02 | 50.06 | 50.02 | 50.04 | 1,209,604 | -0.01(-0.02%) |
Jan 07, 2021 | 50.08 | 50.09 | 50.04 | 50.05 | 825,726 | -0.04(-0.07%) |
Jan 06, 2021 | 50.05 | 50.13 | 50.03 | 50.09 | 1,751,974 | -0.02(-0.04%) |
Jan 05, 2021 | 50.13 | 50.13 | 50.06 | 50.11 | 1,197,288 | +0.07(+0.15%) |
Jan 04, 2021 | 50.02 | 50.05 | 50.01 | 50.03 | 1,275,086 | +0.01(+0.02%) |
Dec 31, 2020 | 50.02 | 50.02 | 50.02 | 904,796 | +0.02(+0.04%) | |
Dec 30, 2020 | 50.02 | 50.02 | 49.98 | 50.01 | 904,796 | +0.01(+0.02%) |
Dec 29, 2020 | 50.00 | 50.01 | 49.98 | 50.00 | 894,309 | +0.01(+0.02%) |
Dec 28, 2020 | 49.98 | 50.00 | 49.96 | 49.99 | 1,279,907 | +0.02(+0.04%) |
Dec 24, 2020 | 49.99 | 50.00 | 49.97 | 49.97 | 507,577 | -0.01(-0.02%) |
Dec 23, 2020 | 50.00 | 50.01 | 49.94 | 49.98 | 2,049,273 | -0.00(-0.01%) |
Dec 22, 2020 | 49.97 | 49.99 | 49.94 | 49.98 | 1,267,872 | -0.02(-0.04%) |
Dec 21, 2020 | 49.98 | 50.00 | 49.93 | 50.00 | 1,819,568 | +0.03(+0.06%) |
Dec 18, 2020 | 49.94 | 49.99 | 49.93 | 49.97 | 1,971,822 | +0.04(+0.07%) |
Dec 17, 2020 | 49.93 | 49.94 | 49.89 | 49.94 | 1,079,136 | +0.03(+0.06%) |
Dec 16, 2020 | 49.90 | 49.92 | 49.88 | 49.91 | 1,679,451 | +0.00(+0.00%) |
Dec 15, 2020 | 49.89 | 49.91 | 49.87 | 49.91 | 1,364,512 | +0.03(+0.06%) |
Dec 14, 2020 | 49.87 | 49.88 | 49.86 | 49.88 | 1,271,226 | -0.02(-0.04%) |
Dec 11, 2020 | 49.87 | 49.91 | 49.85 | 49.90 | 1,134,418 | +0.06(+0.13%) |
Dec 10, 2020 | 49.83 | 49.84 | 49.82 | 49.83 | 1,569,686 | +0.01(+0.02%) |
Dec 09, 2020 | 49.87 | 49.87 | 49.81 | 49.82 | 3,849,466 | -0.08(-0.17%) |
Dec 08, 2020 | 49.91 | 49.92 | 49.89 | 49.91 | 1,041,934 | -0.01(-0.02%) |
Dec 07, 2020 | 49.91 | 49.93 | 49.90 | 49.92 | 734,569 | +0.01(+0.02%) |
Dec 04, 2020 | 49.92 | 49.93 | 49.90 | 49.91 | 955,191 | -0.02(-0.04%) |
Dec 03, 2020 | 49.94 | 49.94 | 49.90 | 49.93 | 781,354 | +0.03(+0.06%) |
Dec 02, 2020 | 49.93 | 49.93 | 49.86 | 49.90 | 1,422,083 | +0.03(+0.06%) |