Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 49.84 | 49.90 | 49.83 | 49.89 | 1,310,400 | +0.02(+0.04%) |
Jan 28, 2021 | 49.86 | 49.88 | 49.82 | 49.88 | 1,106,123 | +0.03(+0.06%) |
Jan 27, 2021 | 49.83 | 49.88 | 49.82 | 49.85 | 957,713 | +0.01(+0.02%) |
Jan 26, 2021 | 49.83 | 49.85 | 49.82 | 49.84 | 1,367,994 | +0.00(+0.00%) |
Jan 25, 2021 | 49.81 | 49.85 | 49.81 | 49.84 | 1,016,940 | +0.00(+0.00%) |
Jan 22, 2021 | 49.86 | 49.87 | 49.82 | 49.84 | 901,544 | -0.01(-0.02%) |
Jan 21, 2021 | 49.82 | 49.85 | 49.81 | 49.85 | 1,319,897 | +0.01(+0.02%) |
Jan 20, 2021 | 49.87 | 49.87 | 49.80 | 49.84 | 952,982 | +0.03(+0.06%) |
Jan 19, 2021 | 49.79 | 49.83 | 49.77 | 49.81 | 1,785,708 | -0.01(-0.02%) |
Jan 15, 2021 | 49.86 | 49.86 | 49.78 | 49.82 | 2,433,183 | +0.03(+0.06%) |
Jan 14, 2021 | 49.77 | 49.81 | 49.76 | 49.79 | 1,859,208 | +0.02(+0.04%) |
Jan 13, 2021 | 49.72 | 49.78 | 49.72 | 49.77 | 6,376,291 | +0.06(+0.11%) |
Jan 12, 2021 | 49.65 | 49.79 | 49.64 | 49.72 | 2,324,279 | -0.09(-0.19%) |
Jan 11, 2021 | 49.89 | 49.89 | 49.80 | 49.81 | 1,258,290 | -0.06(-0.13%) |
Jan 08, 2021 | 49.85 | 49.89 | 49.85 | 49.88 | 1,213,663 | -0.01(-0.02%) |
Jan 07, 2021 | 49.91 | 49.92 | 49.88 | 49.88 | 828,498 | -0.04(-0.07%) |
Jan 06, 2021 | 49.88 | 49.96 | 49.87 | 49.92 | 1,757,853 | -0.02(-0.04%) |
Jan 05, 2021 | 49.96 | 49.97 | 49.90 | 49.94 | 1,201,306 | +0.07(+0.15%) |
Jan 04, 2021 | 49.85 | 49.88 | 49.84 | 49.87 | 1,279,365 | +0.01(+0.02%) |
Dec 31, 2020 | 49.86 | 49.86 | 49.86 | 907,832 | +0.02(+0.04%) | |
Dec 30, 2020 | 49.86 | 49.86 | 49.81 | 49.84 | 907,832 | +0.01(+0.02%) |
Dec 29, 2020 | 49.83 | 49.84 | 49.81 | 49.83 | 897,310 | +0.01(+0.02%) |
Dec 28, 2020 | 49.81 | 49.83 | 49.79 | 49.82 | 1,284,202 | +0.02(+0.04%) |
Dec 24, 2020 | 49.82 | 49.83 | 49.80 | 49.80 | 509,280 | -0.01(-0.02%) |
Dec 23, 2020 | 49.83 | 49.84 | 49.77 | 49.81 | 2,056,150 | -0.00(-0.01%) |
Dec 22, 2020 | 49.81 | 49.82 | 49.78 | 49.81 | 1,272,127 | -0.02(-0.04%) |
Dec 21, 2020 | 49.81 | 49.83 | 49.76 | 49.83 | 1,825,674 | +0.03(+0.06%) |
Dec 18, 2020 | 49.77 | 49.82 | 49.76 | 49.81 | 1,978,439 | +0.04(+0.07%) |
Dec 17, 2020 | 49.76 | 49.78 | 49.72 | 49.77 | 1,082,757 | +0.03(+0.06%) |
Dec 16, 2020 | 49.73 | 49.75 | 49.71 | 49.74 | 1,685,087 | +0.00(+0.00%) |
Dec 15, 2020 | 49.72 | 49.74 | 49.70 | 49.74 | 1,369,091 | +0.03(+0.06%) |
Dec 14, 2020 | 49.70 | 49.71 | 49.69 | 49.71 | 1,275,492 | -0.02(-0.04%) |
Dec 11, 2020 | 49.70 | 49.74 | 49.68 | 49.73 | 1,138,225 | +0.06(+0.13%) |
Dec 10, 2020 | 49.67 | 49.68 | 49.65 | 49.67 | 1,574,953 | +0.01(+0.02%) |
Dec 09, 2020 | 49.70 | 49.70 | 49.64 | 49.66 | 3,862,384 | -0.08(-0.17%) |
Dec 08, 2020 | 49.74 | 49.75 | 49.72 | 49.74 | 1,045,430 | -0.01(-0.02%) |
Dec 07, 2020 | 49.74 | 49.76 | 49.73 | 49.75 | 737,034 | +0.01(+0.02%) |
Dec 04, 2020 | 49.75 | 49.76 | 49.73 | 49.74 | 958,396 | -0.02(-0.04%) |
Dec 03, 2020 | 49.77 | 49.77 | 49.74 | 49.76 | 783,977 | +0.03(+0.06%) |
Dec 02, 2020 | 49.76 | 49.76 | 49.69 | 49.73 | 1,426,856 | +0.03(+0.06%) |
Dec 01, 2020 | 49.73 | 49.78 | 49.64 | 49.70 | 1,592,081 | -0.01(-0.02%) |
Nov 30, 2020 | 49.64 | 49.73 | 49.64 | 49.72 | 1,460,508 | +0.02(+0.04%) |
Nov 27, 2020 | 49.73 | 49.73 | 49.68 | 49.70 | 692,775 | -0.01(-0.02%) |
Nov 25, 2020 | 49.71 | 49.73 | 49.69 | 49.71 | 1,141,926 | +0.00(+0.00%) |
Nov 24, 2020 | 49.70 | 49.72 | 49.70 | 49.71 | 1,713,582 | -0.01(-0.02%) |
Nov 23, 2020 | 49.64 | 49.74 | 49.64 | 49.72 | 1,091,659 | +0.00(+0.00%) |
Nov 20, 2020 | 49.70 | 49.72 | 49.69 | 49.72 | 1,077,264 | +0.00(+0.00%) |
Nov 19, 2020 | 49.71 | 49.73 | 49.69 | 49.72 | 1,532,910 | +0.05(+0.09%) |
Nov 18, 2020 | 49.69 | 49.70 | 49.66 | 49.67 | 1,425,920 | +0.03(+0.06%) |
Nov 17, 2020 | 49.68 | 49.69 | 49.64 | 49.64 | 2,848,995 | +0.03(+0.06%) |
Nov 16, 2020 | 49.65 | 49.65 | 49.61 | 49.61 | 939,424 | -0.04(-0.07%) |
Nov 13, 2020 | 49.65 | 49.67 | 49.59 | 49.65 | 1,161,085 | +0.01(+0.02%) |
Nov 12, 2020 | 49.68 | 49.68 | 49.59 | 49.64 | 2,010,252 | +0.03(+0.06%) |
Nov 11, 2020 | 49.59 | 49.61 | 49.58 | 49.61 | 906,223 | +0.05(+0.09%) |
Nov 10, 2020 | 49.58 | 49.61 | 49.56 | 49.57 | 1,350,784 | -0.15(-0.30%) |
Nov 09, 2020 | 49.71 | 49.73 | 49.67 | 49.72 | 1,080,034 | -0.05(-0.09%) |
Nov 06, 2020 | 49.74 | 49.78 | 49.74 | 49.76 | 980,162 | -0.04(-0.07%) |
Nov 05, 2020 | 49.78 | 49.80 | 49.75 | 49.80 | 1,110,688 | +0.02(+0.04%) |
Nov 04, 2020 | 49.78 | 49.80 | 49.73 | 49.78 | 3,246,989 | +0.06(+0.11%) |
Nov 03, 2020 | 49.71 | 49.76 | 49.70 | 49.73 | 942,100 | +0.05(+0.09%) |