Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 48.81 | 49.21 | 48.77 | 48.99 | 9,828 | -0.12(-0.24%) |
Feb 25, 2021 | 49.74 | 49.74 | 49.06 | 49.11 | 5,028 | -0.52(-1.05%) |
Feb 24, 2021 | 49.29 | 49.66 | 49.29 | 49.63 | 5,104 | +0.14(+0.29%) |
Feb 23, 2021 | 49.17 | 49.52 | 49.08 | 49.49 | 9,131 | -0.02(-0.04%) |
Feb 22, 2021 | 49.51 | 49.56 | 49.36 | 49.51 | 11,730 | -0.12(-0.25%) |
Feb 19, 2021 | 49.71 | 49.72 | 49.63 | 49.63 | 1,056 | +0.25(+0.50%) |
Feb 18, 2021 | 49.33 | 49.40 | 49.23 | 49.38 | 12,383 | -0.30(-0.60%) |
Feb 17, 2021 | 49.56 | 49.75 | 49.49 | 49.68 | 1,997 | -0.15(-0.29%) |
Feb 16, 2021 | 49.84 | 50.14 | 49.75 | 49.83 | 6,690 | -0.01(-0.02%) |
Feb 12, 2021 | 49.78 | 49.92 | 49.68 | 49.84 | 2,219 | +0.08(+0.16%) |
Feb 11, 2021 | 49.79 | 49.88 | 49.72 | 49.76 | 2,956 | +0.02(+0.04%) |
Feb 10, 2021 | 49.87 | 49.87 | 49.72 | 49.74 | 2,967 | -0.14(-0.28%) |
Feb 09, 2021 | 49.78 | 49.95 | 49.76 | 49.88 | 12,744 | +0.19(+0.38%) |
Feb 08, 2021 | 49.62 | 49.69 | 49.59 | 49.69 | 2,336 | +0.30(+0.61%) |
Feb 05, 2021 | 49.21 | 49.46 | 49.21 | 49.39 | 6,235 | +0.29(+0.59%) |
Feb 04, 2021 | 48.82 | 49.18 | 48.82 | 49.10 | 7,544 | +0.38(+0.79%) |
Feb 03, 2021 | 48.82 | 48.83 | 48.60 | 48.71 | 2,528 | +0.07(+0.14%) |
Feb 02, 2021 | 48.62 | 48.78 | 48.54 | 48.65 | 3,378 | +0.22(+0.45%) |
Feb 01, 2021 | 48.33 | 48.50 | 48.26 | 48.43 | 3,972 | +0.36(+0.75%) |
Jan 29, 2021 | 48.33 | 48.37 | 48.06 | 48.07 | 4,015 | -0.47(-0.96%) |
Jan 28, 2021 | 48.51 | 48.54 | 48.51 | 48.54 | 2,262 | +0.06(+0.12%) |
Jan 27, 2021 | 48.48 | 48.62 | 48.41 | 48.48 | 7,813 | -0.36(-0.74%) |
Jan 26, 2021 | 48.96 | 48.96 | 48.84 | 48.84 | 20,483 | -0.02(-0.05%) |
Jan 25, 2021 | 49.06 | 49.06 | 48.84 | 48.86 | 2,169 | -0.01(-0.02%) |
Jan 22, 2021 | 48.82 | 48.99 | 48.81 | 48.87 | 2,747 | +0.00(+0.00%) |
Jan 21, 2021 | 48.75 | 48.88 | 47.35 | 48.87 | 993 | -0.05(-0.10%) |
Jan 20, 2021 | 48.85 | 49.08 | 48.83 | 48.92 | 28,160 | +0.27(+0.55%) |
Jan 19, 2021 | 48.77 | 48.77 | 48.58 | 48.65 | 3,047 | +0.13(+0.27%) |
Jan 15, 2021 | 48.64 | 48.64 | 48.40 | 48.52 | 14,795 | -0.43(-0.89%) |
Jan 14, 2021 | 48.54 | 49.21 | 48.54 | 48.95 | 7,272 | +0.45(+0.92%) |
Jan 13, 2021 | 48.63 | 48.63 | 48.51 | 48.51 | 675 | -0.01(-0.02%) |
Jan 12, 2021 | 48.30 | 48.51 | 48.30 | 48.51 | 4,109 | +0.20(+0.42%) |
Jan 11, 2021 | 48.26 | 48.36 | 48.25 | 48.31 | 2,166 | -0.10(-0.21%) |
Jan 08, 2021 | 48.48 | 48.48 | 48.22 | 48.42 | 7,925 | +0.13(+0.27%) |
Jan 07, 2021 | 48.09 | 48.31 | 47.98 | 48.29 | 8,152 | +0.28(+0.59%) |
Jan 06, 2021 | 48.00 | 48.06 | 47.88 | 48.00 | 2,044 | +0.42(+0.89%) |
Jan 05, 2021 | 47.33 | 47.61 | 47.33 | 47.58 | 13,928 | +0.40(+0.85%) |
Jan 04, 2021 | 47.51 | 47.65 | 47.15 | 47.18 | 3,272 | -0.22(-0.47%) |
Dec 31, 2020 | 47.40 | 47.40 | 47.40 | 232 | -0.04(-0.09%) | |
Dec 30, 2020 | 47.45 | 47.45 | 47.45 | 47.45 | 232 | +0.22(+0.46%) |
Dec 29, 2020 | 47.33 | 47.40 | 47.23 | 47.23 | 1,654 | -0.19(-0.40%) |
Dec 28, 2020 | 47.63 | 47.63 | 47.42 | 47.42 | 1,257 | +0.04(+0.08%) |
Dec 24, 2020 | 47.44 | 47.44 | 47.38 | 47.38 | 845 | +0.06(+0.13%) |
Dec 23, 2020 | 47.32 | 47.32 | 47.32 | 47.32 | 89 | +0.14(+0.29%) |
Dec 22, 2020 | 47.18 | 47.27 | 47.16 | 47.18 | 4,519 | +0.10(+0.20%) |
Dec 21, 2020 | 47.25 | 47.25 | 46.94 | 47.08 | 2,545 | -0.12(-0.25%) |
Dec 18, 2020 | 47.43 | 47.44 | 47.20 | 47.20 | 845 | -0.08(-0.17%) |
Dec 17, 2020 | 47.41 | 47.41 | 47.28 | 47.28 | 660 | +0.08(+0.16%) |
Dec 16, 2020 | 47.24 | 47.30 | 47.21 | 47.21 | 526 | +0.01(+0.02%) |
Dec 15, 2020 | 47.02 | 47.20 | 47.02 | 47.20 | 2,409 | +0.41(+0.87%) |
Dec 14, 2020 | 46.90 | 47.10 | 46.79 | 46.79 | 1,326 | -0.02(-0.05%) |
Dec 11, 2020 | 46.75 | 46.82 | 46.75 | 46.82 | 211 | -0.01(-0.03%) |
Dec 10, 2020 | 46.61 | 46.83 | 46.61 | 46.83 | 601 | +0.12(+0.25%) |
Dec 09, 2020 | 46.94 | 46.94 | 46.65 | 46.71 | 1,753 | -0.07(-0.15%) |
Dec 08, 2020 | 46.78 | 46.78 | 46.78 | 46.78 | 308 | +0.08(+0.17%) |
Dec 07, 2020 | 46.81 | 46.81 | 46.70 | 46.70 | 2,482 | +0.01(+0.01%) |
Dec 04, 2020 | 46.55 | 46.73 | 46.52 | 46.70 | 2,536 | +0.28(+0.60%) |
Dec 03, 2020 | 46.53 | 46.56 | 46.32 | 46.42 | 1,258 | +0.11(+0.23%) |
Dec 02, 2020 | 46.09 | 46.38 | 46.09 | 46.31 | 1,442 | +0.00(+0.00%) |