Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 49.45 | 49.58 | 49.35 | 49.58 | 2,254,237 | +0.23(+0.47%) |
Feb 25, 2021 | 49.49 | 49.52 | 49.34 | 49.35 | 2,983,744 | -0.26(-0.52%) |
Feb 24, 2021 | 49.56 | 49.61 | 49.54 | 49.61 | 964,117 | -0.02(-0.04%) |
Feb 23, 2021 | 49.63 | 49.67 | 49.60 | 49.63 | 1,516,568 | +0.00(+0.00%) |
Feb 22, 2021 | 49.67 | 49.69 | 49.62 | 49.63 | 1,269,969 | -0.06(-0.13%) |
Feb 19, 2021 | 49.71 | 49.72 | 49.67 | 49.69 | 1,259,482 | -0.08(-0.17%) |
Feb 18, 2021 | 49.74 | 49.78 | 49.73 | 49.78 | 2,891,030 | +0.02(+0.04%) |
Feb 17, 2021 | 49.69 | 49.76 | 49.69 | 49.76 | 848,655 | +0.06(+0.11%) |
Feb 16, 2021 | 49.81 | 49.81 | 49.69 | 49.70 | 3,143,798 | -0.12(-0.24%) |
Feb 12, 2021 | 49.85 | 49.88 | 49.81 | 49.82 | 1,062,264 | -0.02(-0.04%) |
Feb 11, 2021 | 49.85 | 49.87 | 49.81 | 49.84 | 1,560,582 | -0.03(-0.06%) |
Feb 10, 2021 | 49.85 | 49.91 | 49.83 | 49.87 | 997,574 | -0.01(-0.02%) |
Feb 09, 2021 | 49.84 | 49.89 | 49.84 | 49.88 | 1,017,076 | -0.03(-0.06%) |
Feb 08, 2021 | 49.90 | 49.92 | 49.89 | 49.91 | 1,085,069 | -0.01(-0.02%) |
Feb 05, 2021 | 49.94 | 49.95 | 49.90 | 49.92 | 919,227 | -0.02(-0.04%) |
Feb 04, 2021 | 49.93 | 49.93 | 49.87 | 49.93 | 1,094,813 | +0.01(+0.02%) |
Feb 03, 2021 | 49.93 | 49.95 | 49.93 | 49.93 | 2,362,412 | -0.01(-0.02%) |
Feb 02, 2021 | 49.95 | 49.95 | 49.87 | 49.93 | 1,130,874 | +0.03(+0.06%) |
Feb 01, 2021 | 49.90 | 49.92 | 49.85 | 49.91 | 1,722,550 | +0.01(+0.03%) |
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%) |