Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 49.46 | 49.58 | 49.35 | 49.58 | 2,254,213 | +0.23(+0.47%) |
Feb 25, 2021 | 49.49 | 49.52 | 49.34 | 49.35 | 2,983,713 | -0.26(-0.52%) |
Feb 24, 2021 | 49.56 | 49.61 | 49.54 | 49.61 | 964,107 | -0.02(-0.04%) |
Feb 23, 2021 | 49.63 | 49.67 | 49.60 | 49.63 | 1,516,552 | +0.00(+0.00%) |
Feb 22, 2021 | 49.67 | 49.69 | 49.62 | 49.63 | 1,269,955 | -0.06(-0.13%) |
Feb 19, 2021 | 49.71 | 49.72 | 49.67 | 49.70 | 1,259,468 | -0.08(-0.17%) |
Feb 18, 2021 | 49.74 | 49.78 | 49.73 | 49.78 | 2,891,000 | +0.02(+0.04%) |
Feb 17, 2021 | 49.70 | 49.76 | 49.69 | 49.76 | 848,646 | +0.06(+0.11%) |
Feb 16, 2021 | 49.81 | 49.82 | 49.70 | 49.70 | 3,143,765 | -0.12(-0.24%) |
Feb 12, 2021 | 49.85 | 49.88 | 49.81 | 49.82 | 1,062,253 | -0.02(-0.04%) |
Feb 11, 2021 | 49.85 | 49.87 | 49.81 | 49.84 | 1,560,565 | -0.03(-0.06%) |
Feb 10, 2021 | 49.85 | 49.91 | 49.83 | 49.87 | 997,563 | -0.01(-0.02%) |
Feb 09, 2021 | 49.84 | 49.89 | 49.84 | 49.88 | 1,017,066 | -0.03(-0.06%) |
Feb 08, 2021 | 49.90 | 49.92 | 49.89 | 49.91 | 1,085,057 | -0.01(-0.02%) |
Feb 05, 2021 | 49.94 | 49.95 | 49.90 | 49.92 | 919,218 | -0.02(-0.04%) |
Feb 04, 2021 | 49.93 | 49.94 | 49.87 | 49.94 | 1,094,801 | +0.01(+0.02%) |
Feb 03, 2021 | 49.93 | 49.95 | 49.93 | 49.93 | 2,362,387 | -0.01(-0.02%) |
Feb 02, 2021 | 49.95 | 49.95 | 49.87 | 49.94 | 1,130,862 | +0.03(+0.06%) |
Feb 01, 2021 | 49.90 | 49.92 | 49.85 | 49.91 | 1,722,532 | +0.01(+0.03%) |
Jan 29, 2021 | 49.84 | 49.90 | 49.83 | 49.89 | 1,310,387 | +0.02(+0.04%) |
Jan 28, 2021 | 49.86 | 49.88 | 49.82 | 49.88 | 1,106,111 | +0.03(+0.06%) |
Jan 27, 2021 | 49.83 | 49.89 | 49.82 | 49.85 | 957,703 | +0.01(+0.02%) |
Jan 26, 2021 | 49.83 | 49.85 | 49.82 | 49.84 | 1,367,980 | +0.00(+0.00%) |
Jan 25, 2021 | 49.81 | 49.85 | 49.81 | 49.84 | 1,016,930 | +0.00(+0.00%) |
Jan 22, 2021 | 49.86 | 49.87 | 49.82 | 49.84 | 901,535 | -0.01(-0.02%) |
Jan 21, 2021 | 49.82 | 49.85 | 49.81 | 49.85 | 1,319,884 | +0.01(+0.02%) |
Jan 20, 2021 | 49.87 | 49.87 | 49.80 | 49.84 | 952,972 | +0.03(+0.06%) |
Jan 19, 2021 | 49.79 | 49.83 | 49.77 | 49.81 | 1,785,690 | -0.01(-0.02%) |
Jan 15, 2021 | 49.86 | 49.86 | 49.78 | 49.82 | 2,433,157 | +0.03(+0.06%) |
Jan 14, 2021 | 49.77 | 49.81 | 49.77 | 49.79 | 1,859,189 | +0.02(+0.04%) |
Jan 13, 2021 | 49.72 | 49.78 | 49.72 | 49.77 | 6,376,224 | +0.06(+0.11%) |
Jan 12, 2021 | 49.65 | 49.79 | 49.64 | 49.72 | 2,324,255 | -0.09(-0.19%) |
Jan 11, 2021 | 49.89 | 49.89 | 49.80 | 49.81 | 1,258,277 | -0.06(-0.13%) |
Jan 08, 2021 | 49.85 | 49.89 | 49.85 | 49.88 | 1,213,650 | -0.01(-0.02%) |
Jan 07, 2021 | 49.91 | 49.92 | 49.88 | 49.89 | 828,489 | -0.04(-0.07%) |
Jan 06, 2021 | 49.89 | 49.96 | 49.87 | 49.92 | 1,757,835 | -0.02(-0.04%) |
Jan 05, 2021 | 49.96 | 49.97 | 49.90 | 49.94 | 1,201,294 | +0.07(+0.15%) |
Jan 04, 2021 | 49.85 | 49.89 | 49.84 | 49.87 | 1,279,352 | +0.01(+0.02%) |
Dec 31, 2020 | 49.86 | 49.86 | 49.86 | 907,822 | +0.02(+0.04%) | |
Dec 30, 2020 | 49.86 | 49.86 | 49.81 | 49.84 | 907,822 | +0.01(+0.02%) |
Dec 29, 2020 | 49.83 | 49.84 | 49.81 | 49.83 | 897,301 | +0.01(+0.02%) |
Dec 28, 2020 | 49.81 | 49.83 | 49.79 | 49.82 | 1,284,189 | +0.02(+0.04%) |
Dec 24, 2020 | 49.82 | 49.83 | 49.80 | 49.80 | 509,275 | -0.01(-0.02%) |
Dec 23, 2020 | 49.83 | 49.84 | 49.77 | 49.81 | 2,056,128 | -0.00(-0.01%) |
Dec 22, 2020 | 49.81 | 49.82 | 49.78 | 49.81 | 1,272,114 | -0.02(-0.04%) |
Dec 21, 2020 | 49.81 | 49.83 | 49.76 | 49.83 | 1,825,654 | +0.03(+0.06%) |
Dec 18, 2020 | 49.77 | 49.82 | 49.76 | 49.81 | 1,978,418 | +0.04(+0.07%) |
Dec 17, 2020 | 49.76 | 49.78 | 49.72 | 49.77 | 1,082,746 | +0.03(+0.06%) |
Dec 16, 2020 | 49.73 | 49.75 | 49.71 | 49.74 | 1,685,069 | +0.00(+0.00%) |
Dec 15, 2020 | 49.72 | 49.74 | 49.70 | 49.74 | 1,369,077 | +0.03(+0.06%) |
Dec 14, 2020 | 49.70 | 49.71 | 49.70 | 49.71 | 1,275,479 | -0.02(-0.04%) |
Dec 11, 2020 | 49.70 | 49.74 | 49.69 | 49.73 | 1,138,213 | +0.06(+0.13%) |
Dec 10, 2020 | 49.67 | 49.68 | 49.65 | 49.67 | 1,574,937 | +0.01(+0.02%) |
Dec 09, 2020 | 49.70 | 49.70 | 49.64 | 49.66 | 3,862,344 | -0.08(-0.17%) |
Dec 08, 2020 | 49.74 | 49.75 | 49.72 | 49.74 | 1,045,419 | -0.01(-0.02%) |
Dec 07, 2020 | 49.74 | 49.76 | 49.73 | 49.75 | 737,026 | +0.01(+0.02%) |
Dec 04, 2020 | 49.75 | 49.76 | 49.73 | 49.74 | 958,386 | -0.02(-0.04%) |
Dec 03, 2020 | 49.77 | 49.77 | 49.74 | 49.76 | 783,968 | +0.03(+0.06%) |
Dec 02, 2020 | 49.76 | 49.76 | 49.70 | 49.73 | 1,426,841 | +0.03(+0.06%) |