Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 50.83 | 50.85 | 50.82 | 50.85 | 847,500 | +0.02(+0.03%) |
Feb 25, 2021 | 50.82 | 50.84 | 50.81 | 50.84 | 772,475 | -0.01(-0.01%) |
Feb 24, 2021 | 50.83 | 50.84 | 50.81 | 50.84 | 1,050,157 | -0.01(-0.02%) |
Feb 23, 2021 | 50.83 | 50.85 | 50.82 | 50.85 | 616,470 | +0.02(+0.04%) |
Feb 22, 2021 | 50.79 | 50.84 | 50.79 | 50.83 | 3,443,634 | +0.00(+0.01%) |
Feb 19, 2021 | 50.83 | 50.83 | 50.81 | 50.83 | 822,600 | +0.01(+0.01%) |
Feb 18, 2021 | 50.81 | 50.83 | 50.80 | 50.82 | 524,377 | +0.03(+0.06%) |
Feb 17, 2021 | 50.83 | 50.83 | 50.79 | 50.79 | 899,493 | -0.03(-0.06%) |
Feb 16, 2021 | 50.82 | 50.83 | 50.82 | 50.82 | 1,180,132 | +0.01(+0.02%) |
Feb 12, 2021 | 50.81 | 50.82 | 50.81 | 50.81 | 697,500 | -0.02(-0.04%) |
Feb 11, 2021 | 50.83 | 50.83 | 50.81 | 50.83 | 1,536,815 | +0.00(+0.00%) |
Feb 10, 2021 | 50.83 | 50.84 | 50.82 | 50.83 | 1,474,621 | +0.01(+0.02%) |
Feb 09, 2021 | 50.82 | 50.83 | 50.81 | 50.82 | 709,966 | +0.00(+0.00%) |
Feb 08, 2021 | 50.83 | 50.83 | 50.82 | 50.82 | 591,384 | -0.01(-0.02%) |
Feb 05, 2021 | 50.83 | 50.83 | 50.81 | 50.83 | 558,200 | +0.00(+0.01%) |
Feb 04, 2021 | 50.82 | 50.83 | 50.82 | 50.83 | 405,717 | +0.01(+0.01%) |
Feb 03, 2021 | 50.82 | 50.84 | 50.82 | 50.82 | 608,584 | -0.01(-0.02%) |
Feb 02, 2021 | 50.81 | 50.84 | 50.81 | 50.83 | 803,105 | +0.01(+0.02%) |
Feb 01, 2021 | 50.85 | 50.85 | 50.80 | 50.82 | 893,732 | -0.02(-0.04%) |
Jan 29, 2021 | 50.82 | 50.84 | 50.81 | 50.84 | 1,065,400 | +0.04(+0.08%) |
Jan 28, 2021 | 50.82 | 50.83 | 50.80 | 50.80 | 903,302 | -0.02(-0.04%) |
Jan 27, 2021 | 50.80 | 50.83 | 50.80 | 50.82 | 424,505 | +0.01(+0.02%) |
Jan 26, 2021 | 50.82 | 50.82 | 50.81 | 50.81 | 722,096 | +0.00(+0.00%) |
Jan 25, 2021 | 50.81 | 50.82 | 50.80 | 50.81 | 639,034 | +0.01(+0.02%) |
Jan 22, 2021 | 50.81 | 50.82 | 50.80 | 50.80 | 623,800 | -0.01(-0.02%) |
Jan 21, 2021 | 50.82 | 50.83 | 50.80 | 50.81 | 1,864,470 | -0.02(-0.04%) |
Jan 20, 2021 | 50.80 | 50.84 | 50.80 | 50.83 | 1,358,404 | +0.02(+0.04%) |
Jan 19, 2021 | 50.79 | 50.82 | 50.79 | 50.81 | 3,213,465 | +0.01(+0.02%) |
Jan 15, 2021 | 50.80 | 50.81 | 50.79 | 50.80 | 930,900 | -0.02(-0.03%) |
Jan 14, 2021 | 50.78 | 50.83 | 50.77 | 50.81 | 2,167,143 | +0.02(+0.05%) |
Jan 13, 2021 | 50.77 | 50.79 | 50.77 | 50.79 | 674,675 | +0.01(+0.02%) |
Jan 12, 2021 | 50.78 | 50.79 | 50.77 | 50.78 | 561,459 | +0.00(+0.00%) |
Jan 11, 2021 | 50.79 | 50.79 | 50.77 | 50.78 | 417,221 | +0.00(+0.00%) |
Jan 08, 2021 | 50.75 | 50.79 | 50.75 | 50.78 | 885,700 | +0.01(+0.02%) |
Jan 07, 2021 | 50.74 | 50.77 | 50.74 | 50.77 | 708,323 | +0.03(+0.06%) |
Jan 06, 2021 | 50.75 | 50.77 | 50.74 | 50.74 | 2,004,844 | -0.01(-0.02%) |
Jan 05, 2021 | 50.74 | 50.76 | 50.73 | 50.75 | 603,758 | +0.01(+0.02%) |
Jan 04, 2021 | 50.73 | 50.74 | 50.72 | 50.74 | 695,386 | +0.02(+0.04%) |
Dec 31, 2020 | 50.72 | 50.72 | 50.72 | 353,884 | -0.01(-0.02%) | |
Dec 30, 2020 | 50.73 | 50.75 | 50.72 | 50.73 | 353,884 | +0.00(+0.00%) |
Dec 29, 2020 | 50.73 | 50.74 | 50.72 | 50.73 | 434,287 | +0.00(+0.00%) |
Dec 28, 2020 | 50.73 | 50.76 | 50.72 | 50.73 | 579,519 | -0.01(-0.02%) |
Dec 24, 2020 | 50.72 | 50.74 | 50.72 | 50.74 | 432,200 | +0.01(+0.02%) |
Dec 23, 2020 | 50.71 | 50.74 | 50.71 | 50.73 | 307,204 | +0.00(+0.00%) |
Dec 22, 2020 | 50.71 | 50.74 | 50.70 | 50.73 | 355,224 | +0.02(+0.04%) |
Dec 21, 2020 | 50.70 | 50.72 | 50.70 | 50.71 | 522,831 | +0.00(+0.00%) |
Dec 18, 2020 | 50.71 | 50.72 | 50.70 | 50.71 | 420,000 | +0.00(+0.00%) |
Dec 17, 2020 | 50.70 | 50.73 | 50.70 | 50.71 | 469,453 | -0.02(-0.04%) |
Dec 16, 2020 | 50.75 | 50.76 | 50.73 | 50.73 | 386,097 | -0.03(-0.05%) |
Dec 15, 2020 | 50.72 | 50.76 | 50.72 | 50.76 | 454,609 | +0.02(+0.03%) |
Dec 14, 2020 | 50.72 | 50.74 | 50.72 | 50.74 | 702,722 | +0.02(+0.03%) |
Dec 11, 2020 | 50.71 | 50.73 | 50.71 | 50.73 | 798,400 | +0.02(+0.03%) |
Dec 10, 2020 | 50.70 | 50.73 | 50.70 | 50.71 | 1,237,135 | +0.00(+0.00%) |
Dec 09, 2020 | 50.74 | 50.74 | 50.70 | 50.71 | 720,565 | -0.02(-0.04%) |
Dec 08, 2020 | 50.75 | 50.75 | 50.72 | 50.73 | 484,480 | +0.00(+0.00%) |
Dec 07, 2020 | 50.71 | 50.75 | 50.71 | 50.73 | 682,483 | +0.00(+0.01%) |
Dec 04, 2020 | 50.72 | 50.74 | 50.71 | 50.73 | 275,400 | +0.00(+0.00%) |
Dec 03, 2020 | 50.73 | 50.74 | 50.72 | 50.73 | 1,341,119 | -0.00(-0.01%) |
Dec 02, 2020 | 50.73 | 50.74 | 50.72 | 50.73 | 410,518 | -0.01(-0.02%) |