Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 48.28 | 48.46 | 48.15 | 48.45 | 1,580,172 | +0.43(+0.90%) |
Feb 25, 2021 | 48.25 | 48.32 | 47.88 | 48.02 | 896,363 | -0.38(-0.79%) |
Feb 24, 2021 | 48.27 | 48.42 | 48.25 | 48.40 | 1,073,565 | -0.07(-0.15%) |
Feb 23, 2021 | 48.41 | 48.51 | 48.38 | 48.47 | 1,303,565 | -0.01(-0.02%) |
Feb 22, 2021 | 48.55 | 48.66 | 48.46 | 48.48 | 518,628 | -0.14(-0.30%) |
Feb 19, 2021 | 48.64 | 48.70 | 48.58 | 48.63 | 841,291 | -0.09(-0.18%) |
Feb 18, 2021 | 48.69 | 48.75 | 48.65 | 48.72 | 857,765 | -0.02(-0.04%) |
Feb 17, 2021 | 48.59 | 48.79 | 48.58 | 48.73 | 903,184 | -0.01(-0.02%) |
Feb 16, 2021 | 48.75 | 48.87 | 48.72 | 48.74 | 942,600 | -0.14(-0.30%) |
Feb 12, 2021 | 48.94 | 49.00 | 48.89 | 48.89 | 1,379,642 | -0.14(-0.28%) |
Feb 11, 2021 | 49.01 | 49.09 | 49.01 | 49.02 | 1,070,235 | -0.07(-0.15%) |
Feb 10, 2021 | 49.06 | 49.10 | 49.02 | 49.10 | 662,106 | +0.07(+0.15%) |
Feb 09, 2021 | 49.03 | 49.06 | 48.98 | 49.02 | 767,496 | +0.02(+0.04%) |
Feb 08, 2021 | 49.02 | 49.03 | 48.94 | 49.01 | 656,655 | +0.03(+0.06%) |
Feb 05, 2021 | 49.14 | 49.14 | 48.97 | 48.98 | 906,492 | -0.05(-0.09%) |
Feb 04, 2021 | 49.01 | 49.04 | 48.92 | 49.02 | 687,042 | +0.02(+0.04%) |
Feb 03, 2021 | 49.10 | 49.10 | 48.98 | 49.01 | 531,975 | -0.04(-0.07%) |
Feb 02, 2021 | 49.07 | 49.07 | 49.00 | 49.04 | 507,541 | -0.01(-0.02%) |
Feb 01, 2021 | 49.02 | 49.12 | 49.01 | 49.05 | 1,327,010 | +0.00(+0.00%) |
Jan 29, 2021 | 49.01 | 49.10 | 48.97 | 49.05 | 870,565 | -0.08(-0.17%) |
Jan 28, 2021 | 49.17 | 49.18 | 49.08 | 49.13 | 949,597 | +0.02(+0.04%) |
Jan 27, 2021 | 49.15 | 49.19 | 49.08 | 49.11 | 1,305,785 | -0.01(-0.02%) |
Jan 26, 2021 | 49.13 | 49.13 | 49.07 | 49.12 | 1,006,577 | +0.03(+0.06%) |
Jan 25, 2021 | 49.08 | 49.13 | 49.07 | 49.10 | 1,111,249 | +0.06(+0.13%) |
Jan 22, 2021 | 49.01 | 49.06 | 48.99 | 49.03 | 959,495 | +0.04(+0.07%) |
Jan 21, 2021 | 49.01 | 49.03 | 48.97 | 49.00 | 1,000,430 | -0.06(-0.12%) |
Jan 20, 2021 | 49.00 | 49.06 | 48.92 | 49.05 | 837,223 | +0.05(+0.11%) |
Jan 19, 2021 | 48.91 | 49.03 | 48.90 | 49.00 | 700,676 | +0.02(+0.04%) |
Jan 15, 2021 | 48.96 | 49.02 | 48.93 | 48.98 | 734,791 | +0.05(+0.09%) |
Jan 14, 2021 | 49.00 | 49.04 | 48.90 | 48.94 | 1,420,641 | -0.04(-0.07%) |
Jan 13, 2021 | 48.87 | 48.98 | 48.87 | 48.97 | 964,978 | +0.13(+0.26%) |
Jan 12, 2021 | 48.81 | 48.87 | 48.74 | 48.85 | 670,754 | +0.00(+0.00%) |
Jan 11, 2021 | 48.87 | 48.88 | 48.85 | 48.85 | 586,977 | -0.10(-0.20%) |
Jan 08, 2021 | 48.96 | 49.03 | 48.88 | 48.95 | 1,343,285 | -0.02(-0.04%) |
Jan 07, 2021 | 48.89 | 48.99 | 48.89 | 48.96 | 1,158,319 | -0.05(-0.09%) |
Jan 06, 2021 | 49.12 | 49.12 | 48.96 | 49.01 | 959,347 | -0.25(-0.51%) |
Jan 05, 2021 | 49.25 | 49.27 | 49.20 | 49.26 | 812,063 | -0.04(-0.07%) |
Jan 04, 2021 | 49.28 | 49.33 | 49.24 | 49.30 | 1,381,678 | +0.03(+0.05%) |
Dec 31, 2020 | 49.27 | 49.27 | 49.27 | 871,520 | +0.04(+0.07%) | |
Dec 30, 2020 | 49.23 | 49.28 | 49.18 | 49.23 | 871,520 | -0.02(-0.04%) |
Dec 29, 2020 | 49.21 | 49.26 | 49.21 | 49.25 | 561,869 | +0.05(+0.11%) |
Dec 28, 2020 | 49.14 | 49.23 | 49.12 | 49.20 | 745,797 | -0.01(-0.02%) |
Dec 24, 2020 | 49.19 | 49.22 | 49.17 | 49.21 | 315,910 | +0.04(+0.07%) |
Dec 23, 2020 | 49.15 | 49.23 | 49.10 | 49.17 | 681,376 | -0.04(-0.09%) |
Dec 22, 2020 | 49.20 | 49.23 | 49.15 | 49.22 | 589,512 | +0.06(+0.13%) |
Dec 21, 2020 | 49.17 | 49.18 | 49.11 | 49.15 | 653,593 | -0.02(-0.04%) |
Dec 18, 2020 | 49.21 | 49.23 | 49.13 | 49.17 | 637,326 | +0.00(+0.00%) |
Dec 17, 2020 | 49.23 | 49.26 | 49.13 | 49.17 | 522,279 | +0.01(+0.02%) |
Dec 16, 2020 | 49.11 | 49.20 | 49.09 | 49.16 | 733,496 | -0.03(-0.05%) |
Dec 15, 2020 | 49.17 | 49.23 | 49.14 | 49.19 | 654,352 | +0.01(+0.02%) |
Dec 14, 2020 | 49.27 | 49.27 | 49.12 | 49.18 | 626,473 | -0.02(-0.04%) |
Dec 11, 2020 | 49.15 | 49.22 | 49.14 | 49.20 | 504,372 | +0.11(+0.22%) |
Dec 10, 2020 | 49.15 | 49.15 | 49.04 | 49.09 | 465,094 | +0.03(+0.05%) |
Dec 09, 2020 | 49.06 | 49.09 | 49.03 | 49.07 | 1,016,584 | -0.04(-0.07%) |
Dec 08, 2020 | 49.15 | 49.16 | 49.09 | 49.10 | 498,901 | +0.01(+0.02%) |
Dec 07, 2020 | 49.08 | 49.12 | 49.06 | 49.09 | 863,552 | +0.06(+0.13%) |
Dec 04, 2020 | 49.09 | 49.09 | 48.99 | 49.03 | 455,892 | -0.10(-0.20%) |
Dec 03, 2020 | 49.07 | 49.13 | 49.05 | 49.13 | 905,257 | +0.13(+0.27%) |
Dec 02, 2020 | 49.12 | 49.12 | 48.93 | 48.99 | 893,522 | -0.07(-0.15%) |