Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 25, 2021 | 49.88 | 50.04 | 48.63 | 48.83 | 45,557 | -1.23(-2.46%) |
Feb 24, 2021 | 49.48 | 50.08 | 49.35 | 50.06 | 4,026,167 | +0.58(+1.17%) |
Feb 23, 2021 | 49.25 | 49.63 | 48.74 | 49.48 | 67,528 | +0.04(+0.08%) |
Feb 22, 2021 | 49.43 | 49.74 | 49.42 | 49.44 | 52,238 | -0.33(-0.66%) |
Feb 19, 2021 | 49.78 | 50.00 | 49.73 | 49.77 | 3,971,900 | +0.15(+0.30%) |
Feb 18, 2021 | 49.51 | 49.74 | 49.34 | 49.62 | 29,123 | -0.23(-0.46%) |
Feb 17, 2021 | 49.66 | 49.89 | 49.55 | 49.85 | 64,421 | -0.05(-0.10%) |
Feb 16, 2021 | 50.07 | 50.17 | 49.87 | 49.90 | 53,802 | -0.08(-0.16%) |
Feb 12, 2021 | 49.63 | 49.98 | 49.62 | 49.98 | 46,600 | +0.30(+0.60%) |
Feb 11, 2021 | 49.72 | 49.77 | 49.47 | 49.68 | 50,678 | +0.15(+0.30%) |
Feb 10, 2021 | 49.76 | 49.78 | 49.40 | 49.53 | 27,704 | +0.03(+0.06%) |
Feb 09, 2021 | 49.39 | 49.61 | 49.37 | 49.50 | 30,330 | +0.01(+0.02%) |
Feb 08, 2021 | 49.36 | 49.51 | 49.26 | 49.49 | 33,017 | +0.39(+0.79%) |
Feb 05, 2021 | 49.18 | 49.18 | 48.96 | 49.10 | 41,400 | +0.28(+0.57%) |
Feb 04, 2021 | 48.42 | 48.84 | 48.42 | 48.82 | 56,718 | +0.53(+1.10%) |
Feb 03, 2021 | 48.37 | 48.44 | 48.14 | 48.29 | 62,090 | +0.02(+0.04%) |
Feb 02, 2021 | 48.01 | 48.45 | 48.01 | 48.27 | 50,676 | +0.72(+1.51%) |
Feb 01, 2021 | 47.34 | 47.71 | 47.04 | 47.55 | 295,368 | +0.68(+1.45%) |
Jan 29, 2021 | 47.62 | 47.62 | 46.61 | 46.87 | 74,200 | -0.86(-1.80%) |
Jan 28, 2021 | 47.49 | 48.19 | 47.49 | 47.73 | 23,625 | +0.60(+1.27%) |
Jan 27, 2021 | 47.99 | 47.99 | 46.97 | 47.13 | 36,846 | -1.34(-2.76%) |
Jan 26, 2021 | 48.84 | 48.84 | 48.43 | 48.47 | 46,491 | -0.17(-0.35%) |
Jan 25, 2021 | 48.70 | 48.74 | 48.06 | 48.64 | 30,605 | +0.05(+0.11%) |
Jan 22, 2021 | 48.52 | 48.71 | 48.40 | 48.58 | 47,100 | -0.21(-0.42%) |
Jan 21, 2021 | 48.97 | 48.97 | 48.69 | 48.79 | 75,239 | -0.01(-0.02%) |
Jan 20, 2021 | 48.52 | 48.92 | 48.52 | 48.80 | 56,160 | +0.48(+0.99%) |
Jan 19, 2021 | 48.37 | 48.38 | 48.17 | 48.32 | 202,685 | +0.31(+0.65%) |
Jan 15, 2021 | 48.21 | 48.21 | 47.67 | 48.01 | 199,500 | -0.36(-0.74%) |
Jan 14, 2021 | 48.56 | 48.60 | 48.29 | 48.37 | 102,161 | +0.00(+0.00%) |
Jan 13, 2021 | 48.36 | 48.54 | 48.35 | 48.37 | 34,071 | -0.07(-0.14%) |
Jan 12, 2021 | 48.30 | 48.48 | 48.18 | 48.44 | 30,080 | +0.13(+0.27%) |
Jan 11, 2021 | 48.07 | 48.47 | 48.07 | 48.31 | 34,070 | -0.12(-0.25%) |
Jan 08, 2021 | 48.51 | 48.52 | 47.96 | 48.43 | 99,000 | +0.13(+0.27%) |
Jan 07, 2021 | 48.01 | 48.38 | 47.98 | 48.30 | 67,681 | +0.66(+1.39%) |
Jan 06, 2021 | 46.90 | 47.98 | 46.90 | 47.64 | 37,338 | +0.61(+1.30%) |
Jan 05, 2021 | 46.63 | 47.12 | 46.63 | 47.03 | 31,156 | +0.37(+0.79%) |
Jan 04, 2021 | 47.47 | 47.47 | 46.30 | 46.66 | 38,914 | -0.72(-1.52%) |
Dec 31, 2020 | 47.38 | 47.38 | 47.38 | 57,144 | +0.28(+0.59%) | |
Dec 30, 2020 | 47.10 | 47.20 | 47.04 | 47.10 | 57,144 | +0.16(+0.34%) |
Dec 29, 2020 | 47.33 | 47.33 | 46.84 | 46.94 | 252,087 | -0.13(-0.28%) |
Dec 28, 2020 | 47.12 | 47.20 | 47.06 | 47.07 | 68,328 | +0.19(+0.41%) |
Dec 24, 2020 | 46.84 | 46.88 | 46.69 | 46.88 | 36,900 | -0.30(-0.64%) |
Dec 23, 2020 | 47.28 | 47.34 | 47.17 | 47.18 | 46,486 | +0.13(+0.28%) |
Dec 22, 2020 | 47.19 | 47.19 | 46.95 | 47.05 | 55,013 | -0.07(-0.15%) |
Dec 21, 2020 | 46.77 | 47.16 | 46.45 | 47.12 | 81,162 | -0.13(-0.28%) |
Dec 18, 2020 | 47.43 | 47.44 | 46.98 | 47.25 | 639,100 | -0.10(-0.21%) |
Dec 17, 2020 | 47.22 | 47.36 | 47.20 | 47.35 | 78,448 | +0.35(+0.74%) |
Dec 16, 2020 | 47.10 | 47.13 | 46.91 | 47.00 | 103,176 | +0.03(+0.06%) |
Dec 15, 2020 | 46.74 | 47.00 | 46.59 | 46.97 | 178,231 | +0.59(+1.27%) |
Dec 14, 2020 | 46.84 | 46.99 | 46.36 | 46.38 | 24,504 | -0.15(-0.32%) |
Dec 11, 2020 | 46.43 | 46.57 | 46.22 | 46.53 | 26,000 | -0.12(-0.26%) |
Dec 10, 2020 | 46.28 | 46.73 | 46.28 | 46.65 | 64,839 | -0.09(-0.19%) |
Dec 09, 2020 | 47.01 | 47.13 | 46.53 | 46.74 | 41,009 | -0.27(-0.57%) |
Dec 08, 2020 | 46.65 | 47.06 | 46.65 | 47.01 | 85,047 | +0.18(+0.39%) |
Dec 07, 2020 | 46.75 | 46.92 | 46.73 | 46.83 | 46,515 | -0.08(-0.16%) |
Dec 04, 2020 | 46.53 | 46.91 | 46.53 | 46.91 | 34,800 | +0.49(+1.05%) |
Dec 03, 2020 | 46.49 | 46.65 | 46.36 | 46.42 | 20,508 | +0.02(+0.04%) |
Dec 02, 2020 | 46.31 | 46.42 | 46.13 | 46.40 | 359,007 | +0.02(+0.04%) |