Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 49.63 | 49.65 | 49.31 | 49.57 | 6,610 | +0.12(+0.23%) |
Feb 25, 2021 | 49.70 | 49.70 | 49.40 | 49.45 | 12,084 | -0.14(-0.28%) |
Feb 24, 2021 | 49.83 | 49.83 | 49.59 | 49.59 | 3,936 | -0.26(-0.52%) |
Feb 23, 2021 | 49.99 | 50.84 | 49.69 | 49.85 | 28,689 | -0.17(-0.34%) |
Feb 22, 2021 | 50.22 | 50.28 | 50.00 | 50.02 | 11,746 | -0.14(-0.28%) |
Feb 19, 2021 | 50.38 | 50.39 | 50.16 | 50.16 | 6,405 | -0.23(-0.47%) |
Feb 18, 2021 | 50.40 | 50.40 | 50.23 | 50.40 | 9,428 | -0.06(-0.13%) |
Feb 17, 2021 | 50.52 | 50.53 | 50.43 | 50.46 | 11,624 | -0.05(-0.10%) |
Feb 16, 2021 | 50.51 | 50.60 | 50.42 | 50.51 | 109,754 | -0.09(-0.19%) |
Feb 12, 2021 | 50.56 | 50.61 | 50.53 | 50.61 | 11,724 | +0.10(+0.20%) |
Feb 11, 2021 | 50.75 | 50.75 | 50.39 | 50.51 | 5,372 | -0.01(-0.02%) |
Feb 10, 2021 | 50.75 | 50.75 | 50.35 | 50.52 | 80,478 | +0.08(+0.17%) |
Feb 09, 2021 | 50.62 | 50.62 | 50.32 | 50.43 | 7,825 | +0.07(+0.14%) |
Feb 08, 2021 | 50.25 | 50.43 | 50.25 | 50.36 | 5,650 | +0.02(+0.04%) |
Feb 05, 2021 | 50.44 | 50.44 | 50.29 | 50.34 | 9,336 | +0.13(+0.26%) |
Feb 04, 2021 | 50.40 | 50.40 | 50.19 | 50.21 | 3,103 | -0.03(-0.06%) |
Feb 03, 2021 | 50.11 | 50.33 | 50.11 | 50.24 | 10,571 | +0.10(+0.20%) |
Feb 02, 2021 | 50.30 | 50.30 | 50.11 | 50.14 | 6,271 | -0.14(-0.28%) |
Feb 01, 2021 | 50.19 | 50.32 | 50.19 | 50.28 | 8,529 | +0.04(+0.08%) |
Jan 29, 2021 | 50.07 | 50.28 | 50.07 | 50.24 | 11,724 | +0.08(+0.16%) |
Jan 28, 2021 | 49.99 | 50.25 | 49.99 | 50.16 | 19,907 | +0.03(+0.06%) |
Jan 27, 2021 | 50.03 | 50.52 | 50.00 | 50.13 | 46,561 | +0.02(+0.03%) |
Jan 26, 2021 | 49.76 | 50.14 | 49.76 | 50.11 | 16,354 | +0.14(+0.27%) |
Jan 25, 2021 | 49.93 | 50.12 | 49.84 | 49.98 | 73,627 | -0.01(-0.02%) |
Jan 22, 2021 | 50.01 | 50.08 | 49.85 | 49.99 | 15,849 | -0.02(-0.05%) |
Jan 21, 2021 | 50.90 | 50.90 | 49.91 | 50.01 | 3,145 | -0.02(-0.05%) |
Jan 20, 2021 | 49.97 | 50.03 | 49.90 | 50.03 | 4,339 | +0.01(+0.02%) |
Jan 19, 2021 | 49.78 | 50.02 | 49.78 | 50.02 | 2,184 | +0.11(+0.23%) |
Jan 15, 2021 | 49.83 | 49.93 | 49.83 | 49.91 | 3,588 | +0.02(+0.04%) |
Jan 14, 2021 | 49.81 | 49.94 | 49.81 | 49.89 | 1,219 | +0.07(+0.14%) |
Jan 13, 2021 | 49.97 | 49.97 | 49.76 | 49.82 | 3,246 | -0.01(-0.03%) |
Jan 12, 2021 | 49.95 | 49.95 | 49.76 | 49.83 | 4,123 | -0.08(-0.15%) |
Jan 11, 2021 | 49.77 | 49.91 | 49.77 | 49.91 | 1,643 | -0.04(-0.08%) |
Jan 08, 2021 | 50.02 | 50.02 | 49.74 | 49.95 | 4,567 | +0.10(+0.21%) |
Jan 07, 2021 | 49.89 | 49.97 | 49.84 | 49.84 | 3,091 | +0.05(+0.10%) |
Jan 06, 2021 | 50.03 | 50.03 | 49.72 | 49.79 | 8,852 | -0.07(-0.14%) |
Jan 05, 2021 | 49.84 | 49.92 | 49.77 | 49.86 | 7,398 | +0.00(+0.01%) |
Jan 04, 2021 | 49.71 | 49.87 | 49.71 | 49.86 | 2,725 | +0.11(+0.23%) |
Dec 31, 2020 | 49.74 | 49.74 | 49.74 | 5,519 | -0.04(-0.07%) | |
Dec 30, 2020 | 49.88 | 49.88 | 49.58 | 49.78 | 5,519 | +0.02(+0.05%) |
Dec 29, 2020 | 49.84 | 49.86 | 49.61 | 49.76 | 12,018 | -0.06(-0.13%) |
Dec 28, 2020 | 49.68 | 49.82 | 49.57 | 49.82 | 4,627 | +0.17(+0.35%) |
Dec 24, 2020 | 49.77 | 49.78 | 49.65 | 49.65 | 1,196 | -0.14(-0.29%) |
Dec 23, 2020 | 49.66 | 49.79 | 49.65 | 49.79 | 3,924 | +0.21(+0.43%) |
Dec 22, 2020 | 49.66 | 49.78 | 49.58 | 49.58 | 3,373 | -0.23(-0.46%) |
Dec 21, 2020 | 49.60 | 49.81 | 49.54 | 49.81 | 6,458 | +0.15(+0.30%) |
Dec 18, 2020 | 49.62 | 49.74 | 49.51 | 49.66 | 3,921 | -0.08(-0.17%) |
Dec 17, 2020 | 49.74 | 49.74 | 49.54 | 49.74 | 7,475 | +0.12(+0.24%) |
Dec 16, 2020 | 49.70 | 49.72 | 49.62 | 49.62 | 8,742 | -0.07(-0.14%) |
Dec 15, 2020 | 49.50 | 49.69 | 49.50 | 49.69 | 3,739 | +0.09(+0.19%) |
Dec 14, 2020 | 49.56 | 49.67 | 49.50 | 49.60 | 12,011 | +0.03(+0.06%) |
Dec 11, 2020 | 49.48 | 49.68 | 49.48 | 49.57 | 22,768 | -0.02(-0.04%) |
Dec 10, 2020 | 49.64 | 49.64 | 49.39 | 49.59 | 5,805 | +0.08(+0.17%) |
Dec 09, 2020 | 49.50 | 49.58 | 49.49 | 49.50 | 2,664 | +0.01(+0.03%) |
Dec 08, 2020 | 49.54 | 49.55 | 49.39 | 49.49 | 9,643 | +0.05(+0.10%) |
Dec 07, 2020 | 49.56 | 49.57 | 49.39 | 49.44 | 4,088 | +0.00(+0.01%) |
Dec 04, 2020 | 49.47 | 49.48 | 49.42 | 49.43 | 3,595 | +0.04(+0.08%) |
Dec 03, 2020 | 49.43 | 49.46 | 49.32 | 49.39 | 21,784 | +0.02(+0.04%) |
Dec 02, 2020 | 49.39 | 49.39 | 49.21 | 49.37 | 9,111 | +0.12(+0.24%) |