Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 22, 2021 | 50.74 | 50.78 | 50.73 | 50.73 | 2,200 | -0.10(-0.19%) |
Jan 21, 2021 | 50.86 | 50.86 | 50.76 | 50.83 | 15,686 | -0.01(-0.01%) |
Jan 20, 2021 | 50.86 | 50.86 | 50.80 | 50.84 | 4,922 | +0.10(+0.20%) |
Jan 19, 2021 | 50.71 | 50.76 | 50.69 | 50.73 | 3,330 | +0.07(+0.15%) |
Jan 15, 2021 | 50.66 | 50.71 | 50.65 | 50.66 | 10,600 | -0.02(-0.04%) |
Jan 14, 2021 | 50.78 | 50.78 | 50.68 | 50.68 | 10,810 | -0.06(-0.11%) |
Jan 13, 2021 | 50.64 | 50.80 | 50.64 | 50.74 | 4,217 | +0.08(+0.15%) |
Jan 12, 2021 | 50.57 | 50.66 | 50.51 | 50.66 | 7,154 | +0.09(+0.18%) |
Jan 11, 2021 | 50.59 | 50.68 | 50.53 | 50.57 | 7,322 | -0.27(-0.53%) |
Jan 08, 2021 | 50.86 | 50.86 | 50.68 | 50.84 | 82,900 | +0.05(+0.10%) |
Jan 07, 2021 | 50.87 | 50.87 | 50.76 | 50.79 | 3,292 | +0.14(+0.28%) |
Jan 06, 2021 | 50.88 | 50.89 | 50.65 | 50.65 | 2,940 | -0.11(-0.21%) |
Jan 05, 2021 | 50.73 | 50.82 | 50.73 | 50.76 | 4,735 | +0.00(+0.00%) |
Jan 04, 2021 | 50.66 | 50.76 | 50.61 | 50.76 | 2,715 | -0.10(-0.21%) |
Dec 31, 2020 | 50.86 | 50.86 | 50.86 | 9,801 | +0.01(+0.02%) | |
Dec 30, 2020 | 50.81 | 50.88 | 50.78 | 50.85 | 9,801 | +0.10(+0.20%) |
Dec 29, 2020 | 50.84 | 50.84 | 50.74 | 50.75 | 2,720 | -0.02(-0.03%) |
Dec 28, 2020 | 50.84 | 50.86 | 50.76 | 50.76 | 4,595 | +0.04(+0.09%) |
Dec 24, 2020 | 50.67 | 50.73 | 50.67 | 50.72 | 4,500 | +0.11(+0.21%) |
Dec 23, 2020 | 50.53 | 50.64 | 50.53 | 50.62 | 6,716 | +0.18(+0.36%) |
Dec 22, 2020 | 50.42 | 50.45 | 50.40 | 50.44 | 2,985 | -0.17(-0.34%) |
Dec 21, 2020 | 50.65 | 50.65 | 50.52 | 50.61 | 5,741 | -0.19(-0.37%) |
Dec 18, 2020 | 50.76 | 50.79 | 50.71 | 50.79 | 34,200 | +0.04(+0.07%) |
Dec 17, 2020 | 50.78 | 50.78 | 50.73 | 50.76 | 2,962 | +0.05(+0.11%) |
Dec 16, 2020 | 50.75 | 50.75 | 50.65 | 50.70 | 1,326 | -0.07(-0.14%) |
Dec 15, 2020 | 50.61 | 50.79 | 50.61 | 50.77 | 3,475 | +0.19(+0.38%) |
Dec 14, 2020 | 50.71 | 50.71 | 50.54 | 50.58 | 14,215 | -0.06(-0.11%) |
Dec 11, 2020 | 50.69 | 50.69 | 50.60 | 50.64 | 4,000 | -0.06(-0.11%) |
Dec 10, 2020 | 50.73 | 50.74 | 50.69 | 50.69 | 853 | +0.07(+0.15%) |
Dec 09, 2020 | 50.71 | 50.71 | 50.62 | 50.62 | 5,263 | -0.12(-0.24%) |
Dec 08, 2020 | 50.75 | 50.78 | 50.69 | 50.74 | 4,174 | +0.00(+0.01%) |
Dec 07, 2020 | 50.78 | 50.78 | 50.70 | 50.74 | 2,213 | -0.04(-0.07%) |
Dec 04, 2020 | 50.78 | 50.80 | 50.78 | 50.78 | 800 | +0.11(+0.23%) |
Dec 03, 2020 | 50.71 | 50.74 | 50.66 | 50.66 | 3,071 | +0.03(+0.06%) |
Dec 02, 2020 | 50.48 | 50.67 | 50.48 | 50.63 | 8,674 | +0.06(+0.11%) |
Dec 01, 2020 | 50.58 | 50.58 | 50.54 | 50.57 | 1,494 | -0.03(-0.06%) |
Nov 30, 2020 | 50.58 | 50.63 | 50.56 | 50.60 | 2,530 | -0.06(-0.11%) |
Nov 27, 2020 | 50.70 | 50.72 | 50.66 | 50.66 | 1,300 | -0.00(-0.00%) |
Nov 25, 2020 | 50.69 | 50.69 | 50.66 | 50.66 | 1,900 | +0.04(+0.07%) |
Nov 24, 2020 | 50.77 | 50.79 | 50.62 | 50.62 | 2,926 | +0.01(+0.02%) |
Nov 23, 2020 | 50.71 | 50.71 | 50.58 | 50.61 | 11,441 | +0.06(+0.12%) |
Nov 20, 2020 | 50.55 | 50.61 | 50.55 | 50.55 | 9,900 | -0.12(-0.23%) |
Nov 19, 2020 | 50.57 | 50.69 | 50.57 | 50.67 | 2,393 | +0.17(+0.33%) |
Nov 18, 2020 | 50.61 | 50.66 | 50.50 | 50.50 | 19,083 | -0.13(-0.25%) |
Nov 17, 2020 | 50.47 | 50.65 | 50.47 | 50.63 | 11,436 | +0.07(+0.14%) |
Nov 16, 2020 | 50.55 | 50.56 | 50.47 | 50.56 | 18,130 | +0.17(+0.35%) |
Nov 13, 2020 | 50.39 | 50.39 | 50.33 | 50.39 | 8,800 | +0.13(+0.26%) |
Nov 12, 2020 | 50.43 | 50.47 | 50.24 | 50.25 | 2,252 | -0.21(-0.42%) |
Nov 11, 2020 | 50.59 | 50.59 | 50.20 | 50.47 | 149,397 | -0.15(-0.29%) |
Nov 10, 2020 | 50.68 | 50.89 | 50.60 | 50.62 | 7,400 | -0.03(-0.06%) |
Nov 09, 2020 | 51.08 | 51.13 | 50.65 | 50.65 | 3,494 | +0.08(+0.17%) |
Nov 06, 2020 | 50.62 | 50.65 | 50.52 | 50.56 | 1,100 | -0.11(-0.21%) |
Nov 05, 2020 | 50.78 | 50.78 | 50.67 | 50.67 | 2,242 | +0.23(+0.45%) |
Nov 04, 2020 | 50.27 | 50.51 | 50.27 | 50.44 | 1,872 | +0.37(+0.75%) |
Nov 03, 2020 | 50.04 | 50.07 | 49.92 | 50.07 | 1,446 | +0.33(+0.66%) |