Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 49.61 | 50.02 | 49.57 | 49.79 | 9,669 | -0.12(-0.24%) |
Feb 25, 2021 | 50.55 | 50.55 | 49.87 | 49.91 | 4,947 | -0.53(-1.05%) |
Feb 24, 2021 | 50.10 | 50.47 | 50.10 | 50.45 | 5,021 | +0.14(+0.29%) |
Feb 23, 2021 | 49.97 | 50.33 | 49.89 | 50.30 | 8,984 | -0.02(-0.04%) |
Feb 22, 2021 | 50.32 | 50.37 | 50.17 | 50.32 | 11,541 | -0.13(-0.25%) |
Feb 19, 2021 | 50.52 | 50.53 | 50.45 | 50.45 | 1,039 | +0.25(+0.50%) |
Feb 18, 2021 | 50.14 | 50.21 | 50.04 | 50.19 | 12,183 | -0.31(-0.60%) |
Feb 17, 2021 | 50.38 | 50.57 | 50.30 | 50.50 | 1,965 | -0.15(-0.29%) |
Feb 16, 2021 | 50.66 | 50.97 | 50.57 | 50.65 | 6,582 | -0.01(-0.02%) |
Feb 12, 2021 | 50.59 | 50.73 | 50.49 | 50.66 | 2,183 | +0.08(+0.16%) |
Feb 11, 2021 | 50.61 | 50.70 | 50.53 | 50.58 | 2,909 | +0.02(+0.04%) |
Feb 10, 2021 | 50.69 | 50.69 | 50.53 | 50.56 | 2,919 | -0.14(-0.27%) |
Feb 09, 2021 | 50.60 | 50.77 | 50.58 | 50.70 | 12,539 | +0.19(+0.38%) |
Feb 08, 2021 | 50.44 | 50.50 | 50.41 | 50.50 | 2,298 | +0.31(+0.61%) |
Feb 05, 2021 | 50.01 | 50.27 | 50.01 | 50.20 | 6,134 | +0.29(+0.59%) |
Feb 04, 2021 | 49.62 | 49.98 | 49.62 | 49.90 | 7,422 | +0.39(+0.79%) |
Feb 03, 2021 | 49.62 | 49.63 | 49.40 | 49.51 | 2,488 | +0.07(+0.14%) |
Feb 02, 2021 | 49.42 | 49.58 | 49.33 | 49.45 | 3,324 | +0.22(+0.45%) |
Feb 01, 2021 | 49.12 | 49.29 | 49.05 | 49.22 | 3,908 | +0.37(+0.75%) |
Jan 29, 2021 | 49.12 | 49.17 | 48.85 | 48.86 | 3,950 | -0.48(-0.96%) |
Jan 28, 2021 | 49.31 | 49.33 | 49.31 | 49.33 | 2,226 | +0.06(+0.12%) |
Jan 27, 2021 | 49.27 | 49.42 | 49.21 | 49.28 | 7,687 | -0.37(-0.74%) |
Jan 26, 2021 | 49.76 | 49.76 | 49.64 | 49.64 | 20,153 | -0.02(-0.05%) |
Jan 25, 2021 | 49.87 | 49.87 | 49.64 | 49.67 | 2,134 | -0.01(-0.02%) |
Jan 22, 2021 | 49.62 | 49.79 | 49.61 | 49.68 | 2,703 | +0.00(+0.00%) |
Jan 21, 2021 | 49.55 | 49.68 | 48.13 | 49.68 | 977 | -0.05(-0.10%) |
Jan 20, 2021 | 49.65 | 49.88 | 49.63 | 49.72 | 27,705 | +0.27(+0.55%) |
Jan 19, 2021 | 49.57 | 49.57 | 49.38 | 49.45 | 2,998 | +0.13(+0.27%) |
Jan 15, 2021 | 49.44 | 49.44 | 49.20 | 49.32 | 14,556 | -0.44(-0.89%) |
Jan 14, 2021 | 49.34 | 50.01 | 49.34 | 49.76 | 7,155 | +0.46(+0.92%) |
Jan 13, 2021 | 49.43 | 49.43 | 49.30 | 49.30 | 664 | -0.01(-0.02%) |
Jan 12, 2021 | 49.09 | 49.31 | 49.09 | 49.31 | 4,043 | +0.21(+0.42%) |
Jan 11, 2021 | 49.05 | 49.16 | 49.04 | 49.10 | 2,131 | -0.11(-0.21%) |
Jan 08, 2021 | 49.27 | 49.27 | 49.01 | 49.21 | 7,797 | +0.13(+0.27%) |
Jan 07, 2021 | 48.88 | 49.10 | 48.76 | 49.08 | 8,020 | +0.29(+0.59%) |
Jan 06, 2021 | 48.79 | 48.85 | 48.67 | 48.79 | 2,011 | +0.43(+0.89%) |
Jan 05, 2021 | 48.11 | 48.39 | 48.11 | 48.36 | 13,703 | +0.41(+0.85%) |
Jan 04, 2021 | 48.29 | 48.44 | 47.93 | 47.95 | 3,220 | -0.23(-0.47%) |
Dec 31, 2020 | 48.18 | 48.18 | 48.18 | 228 | -0.04(-0.09%) | |
Dec 30, 2020 | 48.22 | 48.22 | 48.22 | 48.22 | 228 | +0.22(+0.46%) |
Dec 29, 2020 | 48.11 | 48.18 | 48.00 | 48.00 | 1,628 | -0.19(-0.40%) |
Dec 28, 2020 | 48.42 | 48.42 | 48.20 | 48.20 | 1,237 | +0.04(+0.08%) |
Dec 24, 2020 | 48.21 | 48.21 | 48.16 | 48.16 | 831 | +0.06(+0.13%) |
Dec 23, 2020 | 48.09 | 48.09 | 48.09 | 48.09 | 88 | +0.14(+0.29%) |
Dec 22, 2020 | 47.95 | 48.04 | 47.94 | 47.95 | 4,446 | +0.10(+0.20%) |
Dec 21, 2020 | 48.03 | 48.03 | 47.71 | 47.86 | 2,504 | -0.12(-0.25%) |
Dec 18, 2020 | 48.20 | 48.21 | 47.98 | 47.98 | 831 | -0.08(-0.17%) |
Dec 17, 2020 | 48.19 | 48.19 | 48.06 | 48.06 | 649 | +0.08(+0.16%) |
Dec 16, 2020 | 48.01 | 48.08 | 47.98 | 47.98 | 517 | +0.01(+0.02%) |
Dec 15, 2020 | 47.79 | 47.97 | 47.79 | 47.97 | 2,370 | +0.41(+0.87%) |
Dec 14, 2020 | 47.67 | 47.87 | 47.56 | 47.56 | 1,304 | -0.02(-0.05%) |
Dec 11, 2020 | 47.52 | 47.58 | 47.52 | 47.58 | 207 | -0.01(-0.03%) |
Dec 10, 2020 | 47.37 | 47.60 | 47.37 | 47.60 | 591 | +0.12(+0.25%) |
Dec 09, 2020 | 47.71 | 47.71 | 47.42 | 47.48 | 1,724 | -0.07(-0.15%) |
Dec 08, 2020 | 47.55 | 47.55 | 47.55 | 47.55 | 303 | +0.08(+0.17%) |
Dec 07, 2020 | 47.58 | 47.58 | 47.47 | 47.47 | 2,442 | +0.01(+0.01%) |
Dec 04, 2020 | 47.31 | 47.49 | 47.28 | 47.46 | 2,495 | +0.28(+0.60%) |
Dec 03, 2020 | 47.29 | 47.32 | 47.08 | 47.18 | 1,238 | +0.11(+0.23%) |
Dec 02, 2020 | 46.85 | 47.14 | 46.85 | 47.07 | 1,419 | +0.00(+0.00%) |