Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 49.89 | 50.25 | 49.24 | 49.68 | 1,249,210 | +0.16(+0.33%) |
Feb 25, 2021 | 50.85 | 51.12 | 49.45 | 49.52 | 459,239 | -1.71(-3.34%) |
Feb 24, 2021 | 50.04 | 51.26 | 49.84 | 51.23 | 325,565 | +0.70(+1.38%) |
Feb 23, 2021 | 50.07 | 50.81 | 49.25 | 50.53 | 1,278,264 | -0.35(-0.68%) |
Feb 22, 2021 | 51.31 | 51.45 | 50.86 | 50.88 | 277,237 | -1.11(-2.14%) |
Feb 19, 2021 | 52.21 | 52.35 | 51.84 | 51.99 | 302,356 | +0.09(+0.18%) |
Feb 18, 2021 | 51.61 | 51.95 | 51.35 | 51.90 | 281,809 | -0.24(-0.45%) |
Feb 17, 2021 | 52.14 | 52.26 | 51.73 | 52.13 | 456,283 | -0.64(-1.21%) |
Feb 16, 2021 | 53.05 | 53.10 | 52.63 | 52.77 | 322,817 | -0.05(-0.09%) |
Feb 12, 2021 | 52.41 | 52.83 | 52.34 | 52.82 | 220,952 | +0.23(+0.44%) |
Feb 11, 2021 | 52.28 | 52.60 | 52.16 | 52.59 | 527,569 | +0.72(+1.38%) |
Feb 10, 2021 | 52.24 | 52.28 | 51.55 | 51.87 | 311,531 | -0.08(-0.15%) |
Feb 09, 2021 | 51.82 | 52.16 | 51.81 | 51.95 | 389,317 | +0.08(+0.15%) |
Feb 08, 2021 | 51.58 | 51.94 | 51.54 | 51.88 | 363,189 | +0.49(+0.94%) |
Feb 05, 2021 | 51.57 | 51.57 | 51.23 | 51.39 | 263,184 | -0.04(-0.08%) |
Feb 04, 2021 | 50.95 | 51.44 | 50.84 | 51.43 | 530,507 | +0.64(+1.26%) |
Feb 03, 2021 | 51.01 | 51.08 | 50.66 | 50.79 | 508,626 | -0.17(-0.33%) |
Feb 02, 2021 | 50.78 | 51.07 | 50.72 | 50.96 | 1,408,596 | +0.70(+1.39%) |
Feb 01, 2021 | 49.62 | 50.41 | 49.34 | 50.26 | 893,212 | +1.34(+2.74%) |
Jan 29, 2021 | 49.86 | 49.97 | 48.73 | 48.92 | 769,356 | -1.33(-2.64%) |
Jan 28, 2021 | 50.23 | 50.92 | 50.08 | 50.25 | 441,379 | +0.22(+0.43%) |
Jan 27, 2021 | 50.78 | 50.88 | 49.76 | 50.03 | 572,763 | -1.10(-2.14%) |
Jan 26, 2021 | 51.27 | 51.32 | 50.97 | 51.13 | 537,350 | -0.07(-0.13%) |
Jan 25, 2021 | 51.27 | 51.45 | 50.14 | 51.20 | 294,320 | +0.44(+0.88%) |
Jan 22, 2021 | 50.77 | 50.98 | 50.71 | 50.75 | 777,925 | -0.35(-0.68%) |
Jan 21, 2021 | 50.79 | 51.20 | 50.60 | 51.10 | 468,126 | +0.71(+1.41%) |
Jan 20, 2021 | 49.87 | 50.49 | 49.87 | 50.39 | 515,603 | +0.93(+1.89%) |
Jan 19, 2021 | 49.25 | 49.51 | 49.06 | 49.45 | 517,843 | +0.68(+1.40%) |
Jan 15, 2021 | 49.22 | 49.31 | 48.69 | 48.77 | 411,914 | -0.60(-1.21%) |
Jan 14, 2021 | 49.79 | 49.96 | 49.28 | 49.37 | 1,248,396 | -0.19(-0.39%) |
Jan 13, 2021 | 49.40 | 49.70 | 49.36 | 49.56 | 309,884 | +0.24(+0.48%) |
Jan 12, 2021 | 49.45 | 49.50 | 49.01 | 49.32 | 3,761,395 | -0.13(-0.27%) |
Jan 11, 2021 | 49.39 | 49.80 | 49.39 | 49.45 | 401,454 | -0.40(-0.80%) |
Jan 08, 2021 | 49.82 | 49.93 | 49.43 | 49.85 | 236,254 | +0.55(+1.12%) |
Jan 07, 2021 | 48.60 | 49.40 | 48.60 | 49.30 | 335,934 | +1.10(+2.28%) |
Jan 06, 2021 | 48.23 | 48.90 | 47.98 | 48.20 | 400,249 | -0.79(-1.60%) |
Jan 05, 2021 | 48.50 | 49.00 | 48.48 | 48.99 | 255,870 | +0.46(+0.94%) |
Jan 04, 2021 | 49.49 | 49.49 | 47.97 | 48.53 | 539,884 | -0.49(-1.01%) |
Dec 31, 2020 | 49.02 | 49.02 | 49.02 | 288,891 | -0.01(-0.01%) | |
Dec 30, 2020 | 49.18 | 49.27 | 48.99 | 49.03 | 288,891 | +0.15(+0.31%) |
Dec 29, 2020 | 49.36 | 49.37 | 48.88 | 48.88 | 334,269 | -0.15(-0.30%) |
Dec 28, 2020 | 49.00 | 49.08 | 48.82 | 49.02 | 350,317 | +0.54(+1.12%) |
Dec 24, 2020 | 48.30 | 48.60 | 48.30 | 48.48 | 205,039 | +0.42(+0.87%) |
Dec 23, 2020 | 48.49 | 48.50 | 48.07 | 48.07 | 348,560 | -0.27(-0.56%) |
Dec 22, 2020 | 48.18 | 48.46 | 48.03 | 48.34 | 293,793 | +0.42(+0.87%) |
Dec 21, 2020 | 47.37 | 47.99 | 47.02 | 47.92 | 322,964 | -0.14(-0.30%) |
Dec 18, 2020 | 48.24 | 48.24 | 47.76 | 48.06 | 350,097 | -0.12(-0.25%) |
Dec 17, 2020 | 48.16 | 48.25 | 48.02 | 48.18 | 687,873 | +0.36(+0.75%) |
Dec 16, 2020 | 47.49 | 47.94 | 47.35 | 47.82 | 1,779,650 | +0.33(+0.68%) |
Dec 15, 2020 | 47.19 | 47.50 | 47.00 | 47.50 | 388,479 | +0.77(+1.64%) |
Dec 14, 2020 | 46.70 | 47.05 | 46.70 | 46.73 | 242,913 | +0.22(+0.46%) |
Dec 11, 2020 | 46.45 | 46.54 | 46.10 | 46.51 | 540,969 | -0.21(-0.45%) |
Dec 10, 2020 | 46.29 | 46.87 | 46.19 | 46.73 | 373,871 | +0.15(+0.32%) |
Dec 09, 2020 | 47.45 | 47.47 | 46.50 | 46.58 | 275,698 | -0.85(-1.80%) |
Dec 08, 2020 | 47.27 | 47.58 | 47.14 | 47.43 | 251,480 | +0.16(+0.34%) |
Dec 07, 2020 | 47.17 | 47.38 | 47.15 | 47.27 | 804,712 | +0.15(+0.32%) |
Dec 04, 2020 | 46.76 | 47.12 | 46.69 | 47.11 | 193,422 | +0.57(+1.22%) |
Dec 03, 2020 | 46.70 | 46.89 | 46.51 | 46.55 | 278,215 | +0.02(+0.04%) |
Dec 02, 2020 | 46.40 | 46.60 | 46.18 | 46.53 | 284,865 | -0.04(-0.09%) |