Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 49.06 | 49.18 | 48.96 | 49.18 | 2,272,571 | +0.23(+0.47%) |
Feb 25, 2021 | 49.09 | 49.12 | 48.95 | 48.96 | 3,008,011 | -0.26(-0.52%) |
Feb 24, 2021 | 49.16 | 49.21 | 49.14 | 49.21 | 971,958 | -0.02(-0.04%) |
Feb 23, 2021 | 49.23 | 49.27 | 49.20 | 49.23 | 1,528,903 | +0.00(+0.00%) |
Feb 22, 2021 | 49.27 | 49.28 | 49.22 | 49.23 | 1,280,298 | -0.06(-0.13%) |
Feb 19, 2021 | 49.31 | 49.32 | 49.27 | 49.29 | 1,269,725 | -0.08(-0.17%) |
Feb 18, 2021 | 49.34 | 49.38 | 49.33 | 49.38 | 2,914,543 | +0.02(+0.04%) |
Feb 17, 2021 | 49.29 | 49.36 | 49.29 | 49.36 | 855,557 | +0.05(+0.11%) |
Feb 16, 2021 | 49.40 | 49.41 | 49.29 | 49.30 | 3,169,367 | -0.12(-0.24%) |
Feb 12, 2021 | 49.45 | 49.48 | 49.40 | 49.42 | 1,070,904 | -0.02(-0.04%) |
Feb 11, 2021 | 49.45 | 49.47 | 49.40 | 49.44 | 1,573,274 | -0.03(-0.06%) |
Feb 10, 2021 | 49.45 | 49.50 | 49.43 | 49.47 | 1,005,687 | -0.01(-0.02%) |
Feb 09, 2021 | 49.44 | 49.49 | 49.44 | 49.48 | 1,025,348 | -0.03(-0.06%) |
Feb 08, 2021 | 49.50 | 49.51 | 49.49 | 49.50 | 1,093,894 | -0.01(-0.02%) |
Feb 05, 2021 | 49.54 | 49.55 | 49.50 | 49.51 | 926,704 | -0.02(-0.04%) |
Feb 04, 2021 | 49.52 | 49.53 | 49.47 | 49.53 | 1,103,717 | +0.01(+0.02%) |
Feb 03, 2021 | 49.52 | 49.55 | 49.52 | 49.52 | 2,381,626 | -0.01(-0.02%) |
Feb 02, 2021 | 49.55 | 49.55 | 49.47 | 49.53 | 1,140,072 | +0.03(+0.06%) |
Feb 01, 2021 | 49.50 | 49.51 | 49.45 | 49.50 | 1,736,560 | +0.01(+0.03%) |
Jan 29, 2021 | 49.44 | 49.50 | 49.43 | 49.49 | 1,321,051 | +0.02(+0.04%) |
Jan 28, 2021 | 49.46 | 49.47 | 49.42 | 49.47 | 1,115,113 | +0.03(+0.06%) |
Jan 27, 2021 | 49.43 | 49.48 | 49.42 | 49.45 | 965,497 | +0.01(+0.02%) |
Jan 26, 2021 | 49.43 | 49.45 | 49.42 | 49.44 | 1,379,112 | +0.00(+0.00%) |
Jan 25, 2021 | 49.41 | 49.45 | 49.41 | 49.44 | 1,025,205 | +0.00(+0.00%) |
Jan 22, 2021 | 49.46 | 49.46 | 49.42 | 49.44 | 908,871 | -0.01(-0.02%) |
Jan 21, 2021 | 49.42 | 49.45 | 49.41 | 49.45 | 1,330,625 | +0.01(+0.02%) |
Jan 20, 2021 | 49.46 | 49.46 | 49.40 | 49.44 | 960,727 | +0.03(+0.06%) |
Jan 19, 2021 | 49.39 | 49.43 | 49.37 | 49.41 | 1,800,221 | -0.01(-0.02%) |
Jan 15, 2021 | 49.46 | 49.46 | 49.38 | 49.42 | 2,452,958 | +0.03(+0.06%) |
Jan 14, 2021 | 49.37 | 49.41 | 49.36 | 49.39 | 1,874,319 | +0.02(+0.04%) |
Jan 13, 2021 | 49.32 | 49.38 | 49.32 | 49.37 | 6,428,114 | +0.05(+0.11%) |
Jan 12, 2021 | 49.24 | 49.39 | 49.24 | 49.32 | 2,343,170 | -0.09(-0.18%) |
Jan 11, 2021 | 49.49 | 49.49 | 49.40 | 49.41 | 1,268,517 | -0.06(-0.13%) |
Jan 08, 2021 | 49.45 | 49.49 | 49.45 | 49.47 | 1,223,527 | -0.01(-0.02%) |
Jan 07, 2021 | 49.51 | 49.52 | 49.47 | 49.48 | 835,231 | -0.04(-0.07%) |
Jan 06, 2021 | 49.48 | 49.56 | 49.46 | 49.52 | 1,772,140 | -0.02(-0.04%) |
Jan 05, 2021 | 49.56 | 49.56 | 49.49 | 49.54 | 1,211,070 | +0.07(+0.15%) |
Jan 04, 2021 | 49.45 | 49.48 | 49.44 | 49.46 | 1,289,763 | +0.01(+0.02%) |
Dec 31, 2020 | 49.46 | 49.46 | 49.46 | 915,210 | +0.02(+0.04%) | |
Dec 30, 2020 | 49.46 | 49.46 | 49.41 | 49.44 | 915,210 | +0.01(+0.02%) |
Dec 29, 2020 | 49.43 | 49.44 | 49.41 | 49.43 | 904,603 | +0.01(+0.02%) |
Dec 28, 2020 | 49.41 | 49.43 | 49.39 | 49.42 | 1,294,639 | +0.02(+0.04%) |
Dec 24, 2020 | 49.42 | 49.43 | 49.40 | 49.40 | 513,420 | -0.01(-0.02%) |
Dec 23, 2020 | 49.43 | 49.44 | 49.37 | 49.41 | 2,072,861 | -0.00(-0.01%) |
Dec 22, 2020 | 49.40 | 49.42 | 49.38 | 49.41 | 1,282,462 | -0.02(-0.04%) |
Dec 21, 2020 | 49.41 | 49.43 | 49.36 | 49.43 | 1,840,505 | +0.03(+0.06%) |
Dec 18, 2020 | 49.37 | 49.42 | 49.36 | 49.40 | 1,994,511 | +0.04(+0.07%) |
Dec 17, 2020 | 49.36 | 49.38 | 49.32 | 49.37 | 1,091,553 | +0.03(+0.06%) |
Dec 16, 2020 | 49.33 | 49.35 | 49.31 | 49.34 | 1,698,776 | +0.00(+0.00%) |
Dec 15, 2020 | 49.32 | 49.34 | 49.30 | 49.34 | 1,380,213 | +0.03(+0.06%) |
Dec 14, 2020 | 49.30 | 49.31 | 49.29 | 49.31 | 1,285,854 | -0.02(-0.04%) |
Dec 11, 2020 | 49.30 | 49.34 | 49.28 | 49.33 | 1,147,471 | +0.06(+0.13%) |
Dec 10, 2020 | 49.27 | 49.28 | 49.25 | 49.27 | 1,587,748 | +0.01(+0.02%) |
Dec 09, 2020 | 49.30 | 49.30 | 49.24 | 49.26 | 3,893,761 | -0.08(-0.17%) |
Dec 08, 2020 | 49.34 | 49.35 | 49.32 | 49.34 | 1,053,923 | -0.01(-0.02%) |
Dec 07, 2020 | 49.34 | 49.36 | 49.33 | 49.35 | 743,022 | +0.01(+0.02%) |
Dec 04, 2020 | 49.35 | 49.36 | 49.33 | 49.34 | 966,182 | -0.02(-0.04%) |
Dec 03, 2020 | 49.37 | 49.37 | 49.33 | 49.36 | 790,345 | +0.03(+0.06%) |
Dec 02, 2020 | 49.36 | 49.36 | 49.29 | 49.33 | 1,438,447 | +0.03(+0.06%) |