Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 50.19 | 50.19 | 50.19 | 50.19 | 102 | -0.72(-1.42%) |
Feb 25, 2021 | 50.92 | 50.92 | 50.92 | 50.92 | 144 | -0.49(-0.95%) |
Feb 24, 2021 | 51.41 | 51.41 | 51.41 | 51.41 | 52 | +0.61(+1.21%) |
Feb 23, 2021 | 50.07 | 50.82 | 50.07 | 50.80 | 7,260 | +0.46(+0.91%) |
Feb 22, 2021 | 50.61 | 50.61 | 50.34 | 50.34 | 234 | +0.18(+0.36%) |
Feb 19, 2021 | 49.80 | 50.16 | 49.80 | 50.16 | 1,646 | +0.57(+1.15%) |
Feb 18, 2021 | 49.33 | 49.59 | 49.33 | 49.59 | 1,400 | -0.52(-1.04%) |
Feb 17, 2021 | 49.94 | 50.11 | 49.94 | 50.11 | 524 | -0.52(-1.03%) |
Feb 16, 2021 | 50.82 | 50.82 | 50.63 | 50.63 | 795 | +0.02(+0.04%) |
Feb 12, 2021 | 50.61 | 50.61 | 50.61 | 50.61 | 102 | +0.26(+0.52%) |
Feb 11, 2021 | 50.17 | 50.35 | 50.17 | 50.35 | 270 | +0.28(+0.57%) |
Feb 10, 2021 | 50.37 | 50.37 | 49.78 | 50.07 | 2,296 | -1.00(-1.95%) |
Feb 09, 2021 | 50.72 | 51.06 | 50.72 | 51.06 | 2,460 | +0.34(+0.68%) |
Feb 08, 2021 | 50.82 | 50.83 | 50.72 | 50.72 | 312 | +0.54(+1.08%) |
Feb 05, 2021 | 49.93 | 50.17 | 49.93 | 50.17 | 926 | +0.76(+1.54%) |
Feb 04, 2021 | 49.51 | 49.51 | 49.41 | 49.41 | 120 | -0.03(-0.06%) |
Feb 03, 2021 | 49.49 | 49.49 | 49.30 | 49.44 | 416 | +0.19(+0.38%) |
Feb 02, 2021 | 49.25 | 49.29 | 48.98 | 49.25 | 1,878 | +0.77(+1.58%) |
Feb 01, 2021 | 48.48 | 48.48 | 48.48 | 48.48 | 221 | +1.09(+2.31%) |
Jan 29, 2021 | 47.90 | 47.90 | 47.39 | 47.39 | 617 | -1.28(-2.63%) |
Jan 28, 2021 | 48.73 | 48.84 | 48.67 | 48.67 | 906 | +0.65(+1.35%) |
Jan 27, 2021 | 48.16 | 48.57 | 48.02 | 48.02 | 1,171 | -1.41(-2.86%) |
Jan 26, 2021 | 49.44 | 49.44 | 49.44 | 49.44 | 443 | -0.06(-0.12%) |
Jan 25, 2021 | 49.52 | 49.61 | 49.28 | 49.49 | 1,699 | -1.00(-1.97%) |
Jan 22, 2021 | 50.22 | 50.49 | 50.22 | 50.49 | 205 | -0.35(-0.70%) |
Jan 21, 2021 | 50.85 | 50.85 | 50.56 | 50.85 | 2,924 | -0.37(-0.72%) |
Jan 20, 2021 | 50.97 | 51.21 | 50.97 | 51.21 | 5,610 | +0.27(+0.53%) |
Jan 19, 2021 | 50.93 | 50.97 | 50.92 | 50.94 | 1,660 | +0.44(+0.88%) |
Jan 15, 2021 | 50.32 | 50.50 | 50.30 | 50.50 | 617 | -0.68(-1.33%) |
Jan 14, 2021 | 51.34 | 51.51 | 51.18 | 51.18 | 1,357 | +0.75(+1.49%) |
Jan 13, 2021 | 50.53 | 50.56 | 50.43 | 50.43 | 961 | -0.19(-0.38%) |
Jan 12, 2021 | 50.38 | 50.62 | 50.28 | 50.62 | 2,434 | +0.53(+1.07%) |
Jan 11, 2021 | 49.79 | 50.16 | 49.79 | 50.09 | 749 | -0.52(-1.04%) |
Jan 08, 2021 | 50.76 | 50.76 | 50.09 | 50.61 | 8,542 | +0.17(+0.33%) |
Jan 07, 2021 | 50.32 | 50.51 | 50.32 | 50.45 | 679 | +0.30(+0.60%) |
Jan 06, 2021 | 49.21 | 50.15 | 49.09 | 50.15 | 7,019 | +2.12(+4.41%) |
Jan 05, 2021 | 47.76 | 48.45 | 47.58 | 48.03 | 3,728 | +0.72(+1.53%) |
Jan 04, 2021 | 48.31 | 48.31 | 47.30 | 47.30 | 3,600 | -0.53(-1.12%) |
Dec 31, 2020 | 47.84 | 47.84 | 47.84 | 17 | -0.07(-0.14%) | |
Dec 30, 2020 | 47.91 | 47.91 | 47.91 | 47.91 | 17 | +0.22(+0.46%) |
Dec 29, 2020 | 47.84 | 47.84 | 47.69 | 47.69 | 677 | +0.20(+0.43%) |
Dec 28, 2020 | 47.64 | 47.64 | 47.43 | 47.48 | 2,045 | +0.22(+0.47%) |
Dec 24, 2020 | 47.23 | 47.40 | 47.20 | 47.26 | 3,808 | +0.12(+0.26%) |
Dec 23, 2020 | 47.14 | 47.14 | 47.14 | 47.14 | 81 | +0.53(+1.14%) |
Dec 22, 2020 | 46.41 | 46.61 | 46.41 | 46.61 | 385 | -0.06(-0.13%) |
Dec 21, 2020 | 45.97 | 46.67 | 45.97 | 46.67 | 3,034 | -0.56(-1.18%) |
Dec 18, 2020 | 47.22 | 47.22 | 47.22 | 47.22 | 103 | -0.26(-0.55%) |
Dec 17, 2020 | 47.81 | 47.81 | 47.45 | 47.49 | 3,231 | -0.41(-0.85%) |
Dec 16, 2020 | 47.77 | 47.89 | 47.77 | 47.89 | 304 | -0.11(-0.23%) |
Dec 15, 2020 | 47.60 | 48.00 | 47.60 | 48.00 | 3,787 | +0.43(+0.89%) |
Dec 14, 2020 | 48.00 | 48.00 | 47.58 | 47.58 | 248 | +0.01(+0.03%) |
Dec 11, 2020 | 47.78 | 47.78 | 47.56 | 47.56 | 206 | -0.48(-1.00%) |
Dec 10, 2020 | 47.69 | 48.09 | 47.69 | 48.04 | 5,074 | +0.14(+0.28%) |
Dec 09, 2020 | 47.79 | 47.91 | 47.75 | 47.91 | 1,780 | +0.10(+0.20%) |
Dec 08, 2020 | 47.67 | 47.81 | 47.58 | 47.81 | 370 | +0.21(+0.45%) |
Dec 07, 2020 | 47.53 | 47.65 | 47.53 | 47.60 | 1,234 | -0.26(-0.55%) |
Dec 04, 2020 | 47.60 | 47.86 | 47.60 | 47.86 | 2,172 | +0.77(+1.64%) |
Dec 03, 2020 | 47.25 | 47.25 | 47.08 | 47.08 | 805 | +0.29(+0.61%) |
Dec 02, 2020 | 46.80 | 46.80 | 46.80 | 46.80 | 95 | -0.04(-0.08%) |