Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 50.22 | 51.20 | 50.22 | 51.20 | 108,715 | +0.43(+0.84%) |
Feb 25, 2021 | 51.01 | 51.06 | 50.63 | 50.77 | 91,772 | -0.46(-0.90%) |
Feb 24, 2021 | 51.09 | 51.26 | 51.07 | 51.24 | 95,199 | -0.06(-0.11%) |
Feb 23, 2021 | 51.22 | 51.29 | 51.15 | 51.29 | 170,963 | +0.02(+0.04%) |
Feb 22, 2021 | 51.39 | 51.42 | 51.25 | 51.27 | 144,555 | -0.15(-0.29%) |
Feb 19, 2021 | 51.51 | 51.52 | 51.39 | 51.42 | 105,479 | -0.16(-0.31%) |
Feb 18, 2021 | 51.51 | 51.61 | 51.51 | 51.58 | 105,202 | -0.03(-0.05%) |
Feb 17, 2021 | 51.55 | 51.62 | 51.55 | 51.61 | 174,118 | +0.10(+0.20%) |
Feb 16, 2021 | 51.59 | 51.61 | 51.49 | 51.51 | 267,359 | -0.26(-0.50%) |
Feb 12, 2021 | 51.73 | 51.81 | 51.73 | 51.77 | 320,321 | -0.11(-0.21%) |
Feb 11, 2021 | 51.90 | 51.95 | 51.86 | 51.88 | 135,713 | -0.06(-0.12%) |
Feb 10, 2021 | 51.91 | 51.94 | 51.87 | 51.94 | 119,417 | +0.11(+0.21%) |
Feb 09, 2021 | 51.86 | 51.91 | 51.83 | 51.83 | 135,203 | +0.02(+0.04%) |
Feb 08, 2021 | 51.82 | 51.89 | 51.77 | 51.81 | 197,056 | +0.01(+0.02%) |
Feb 05, 2021 | 51.82 | 51.90 | 51.79 | 51.80 | 562,125 | -0.06(-0.13%) |
Feb 04, 2021 | 51.77 | 51.89 | 51.77 | 51.87 | 91,830 | +0.00(+0.00%) |
Feb 03, 2021 | 51.90 | 51.90 | 51.87 | 51.87 | 106,251 | -0.07(-0.14%) |
Feb 02, 2021 | 51.92 | 51.96 | 51.89 | 51.94 | 101,201 | -0.09(-0.18%) |
Feb 01, 2021 | 52.00 | 52.05 | 51.96 | 52.03 | 109,166 | +0.04(+0.07%) |
Jan 29, 2021 | 51.92 | 52.01 | 51.92 | 52.00 | 110,662 | -0.03(-0.05%) |
Jan 28, 2021 | 52.00 | 52.05 | 51.98 | 52.03 | 96,233 | -0.06(-0.12%) |
Jan 27, 2021 | 52.09 | 52.13 | 52.06 | 52.09 | 152,515 | +0.01(+0.02%) |
Jan 26, 2021 | 51.99 | 52.08 | 51.99 | 52.08 | 186,658 | +0.01(+0.02%) |
Jan 25, 2021 | 52.02 | 52.09 | 52.01 | 52.07 | 187,695 | +0.11(+0.21%) |
Jan 22, 2021 | 51.95 | 51.99 | 51.92 | 51.96 | 164,428 | -0.02(-0.04%) |
Jan 21, 2021 | 51.93 | 51.98 | 51.89 | 51.98 | 208,408 | -0.04(-0.07%) |
Jan 20, 2021 | 52.00 | 52.04 | 51.97 | 52.02 | 90,051 | -0.00(-0.00%) |
Jan 19, 2021 | 51.91 | 52.03 | 51.91 | 52.02 | 140,715 | +0.05(+0.09%) |
Jan 15, 2021 | 51.93 | 52.01 | 51.91 | 51.97 | 126,101 | +0.06(+0.12%) |
Jan 14, 2021 | 52.01 | 52.02 | 51.89 | 51.91 | 109,838 | -0.08(-0.16%) |
Jan 13, 2021 | 51.90 | 52.03 | 51.90 | 51.99 | 5,107,556 | +0.16(+0.31%) |
Jan 12, 2021 | 51.76 | 51.84 | 51.70 | 51.83 | 109,340 | +0.05(+0.09%) |
Jan 11, 2021 | 51.83 | 51.83 | 51.77 | 51.78 | 104,054 | -0.08(-0.15%) |
Jan 08, 2021 | 51.92 | 51.92 | 51.80 | 51.86 | 113,038 | -0.04(-0.07%) |
Jan 07, 2021 | 51.87 | 51.94 | 51.87 | 51.90 | 89,576 | -0.07(-0.13%) |
Jan 06, 2021 | 52.02 | 52.02 | 51.91 | 51.96 | 83,310 | -0.25(-0.48%) |
Jan 05, 2021 | 52.26 | 52.26 | 52.17 | 52.21 | 108,609 | -0.14(-0.27%) |
Jan 04, 2021 | 52.30 | 52.37 | 52.27 | 52.35 | 422,723 | -0.02(-0.04%) |
Dec 31, 2020 | 52.37 | 52.37 | 52.37 | 77,982 | +0.07(+0.14%) | |
Dec 30, 2020 | 52.25 | 52.33 | 52.25 | 52.30 | 77,982 | +0.01(+0.02%) |
Dec 29, 2020 | 52.26 | 52.29 | 52.23 | 52.29 | 131,992 | +0.00(+0.00%) |
Dec 28, 2020 | 52.24 | 52.30 | 52.19 | 52.29 | 114,717 | +0.01(+0.02%) |
Dec 24, 2020 | 52.26 | 52.30 | 52.22 | 52.28 | 21,484 | +0.06(+0.11%) |
Dec 23, 2020 | 52.17 | 52.23 | 52.12 | 52.22 | 74,208 | -0.06(-0.11%) |
Dec 22, 2020 | 52.25 | 52.28 | 52.20 | 52.28 | 114,047 | +0.07(+0.14%) |
Dec 21, 2020 | 52.18 | 52.22 | 52.17 | 52.20 | 91,294 | +0.00(+0.00%) |
Dec 18, 2020 | 52.26 | 52.27 | 52.16 | 52.20 | 84,211 | -0.01(-0.02%) |
Dec 17, 2020 | 52.24 | 52.30 | 52.16 | 52.21 | 96,615 | +0.01(+0.01%) |
Dec 16, 2020 | 52.17 | 52.24 | 52.13 | 52.21 | 56,419 | -0.03(-0.05%) |
Dec 15, 2020 | 52.21 | 52.23 | 52.17 | 52.23 | 423,368 | +0.02(+0.04%) |
Dec 14, 2020 | 52.17 | 52.23 | 52.16 | 52.21 | 53,118 | -0.02(-0.04%) |
Dec 11, 2020 | 52.22 | 52.25 | 52.19 | 52.23 | 59,084 | +0.05(+0.10%) |
Dec 10, 2020 | 52.11 | 52.22 | 52.09 | 52.18 | 84,101 | +0.14(+0.27%) |
Dec 09, 2020 | 52.03 | 52.08 | 51.99 | 52.04 | 69,400 | -0.11(-0.21%) |
Dec 08, 2020 | 52.19 | 52.21 | 52.12 | 52.15 | 92,807 | +0.03(+0.05%) |
Dec 07, 2020 | 52.14 | 52.19 | 52.08 | 52.12 | 255,255 | +0.08(+0.15%) |
Dec 04, 2020 | 52.06 | 52.06 | 52.00 | 52.04 | 101,749 | -0.14(-0.27%) |
Dec 03, 2020 | 52.14 | 52.20 | 52.11 | 52.19 | 174,016 | +0.09(+0.18%) |
Dec 02, 2020 | 52.07 | 52.12 | 52.02 | 52.09 | 114,235 | -0.05(-0.09%) |