Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 49.05 | 49.16 | 48.17 | 48.17 | 562,926 | -1.67(-3.35%) |
Feb 25, 2021 | 50.33 | 50.59 | 49.71 | 49.85 | 413,751 | -0.63(-1.25%) |
Feb 24, 2021 | 50.51 | 50.81 | 50.27 | 50.47 | 285,810 | -0.44(-0.86%) |
Feb 23, 2021 | 50.59 | 51.13 | 50.48 | 50.91 | 369,114 | +0.65(+1.29%) |
Feb 22, 2021 | 50.93 | 50.97 | 49.99 | 50.27 | 373,193 | -0.66(-1.29%) |
Feb 19, 2021 | 51.44 | 51.47 | 50.87 | 50.92 | 315,457 | -0.52(-1.01%) |
Feb 18, 2021 | 51.38 | 51.80 | 51.23 | 51.44 | 533,120 | -0.53(-1.01%) |
Feb 17, 2021 | 51.30 | 52.02 | 51.20 | 51.97 | 410,978 | +1.00(+1.96%) |
Feb 16, 2021 | 51.17 | 51.27 | 50.78 | 50.97 | 254,015 | -0.09(-0.17%) |
Feb 12, 2021 | 51.00 | 51.14 | 50.78 | 51.05 | 260,231 | +0.09(+0.17%) |
Feb 11, 2021 | 51.18 | 51.31 | 50.75 | 50.97 | 238,398 | +0.00(+0.00%) |
Feb 10, 2021 | 51.41 | 51.44 | 50.89 | 50.97 | 289,848 | -0.13(-0.25%) |
Feb 09, 2021 | 50.75 | 51.10 | 50.73 | 51.09 | 412,094 | +0.90(+1.79%) |
Feb 08, 2021 | 50.31 | 50.47 | 50.16 | 50.20 | 464,348 | -0.34(-0.68%) |
Feb 05, 2021 | 50.59 | 50.91 | 50.22 | 50.54 | 470,691 | -0.77(-1.50%) |
Feb 04, 2021 | 50.97 | 51.44 | 50.87 | 51.31 | 281,035 | -0.12(-0.23%) |
Feb 03, 2021 | 51.69 | 51.69 | 51.19 | 51.43 | 310,238 | +0.37(+0.73%) |
Feb 02, 2021 | 50.92 | 51.28 | 50.77 | 51.06 | 305,194 | +0.04(+0.08%) |
Feb 01, 2021 | 50.77 | 51.33 | 50.42 | 51.02 | 535,323 | +0.96(+1.91%) |
Jan 29, 2021 | 50.27 | 50.66 | 50.00 | 50.06 | 452,824 | -0.86(-1.69%) |
Jan 28, 2021 | 50.76 | 51.44 | 50.64 | 50.92 | 376,510 | -0.41(-0.81%) |
Jan 27, 2021 | 51.65 | 51.99 | 51.29 | 51.34 | 354,474 | -1.02(-1.94%) |
Jan 26, 2021 | 52.27 | 52.46 | 52.04 | 52.35 | 254,188 | -0.07(-0.13%) |
Jan 25, 2021 | 51.75 | 52.54 | 51.72 | 52.42 | 365,596 | +0.65(+1.27%) |
Jan 22, 2021 | 51.67 | 51.93 | 51.33 | 51.77 | 350,494 | +0.27(+0.52%) |
Jan 21, 2021 | 51.38 | 51.53 | 51.16 | 51.50 | 366,516 | +0.07(+0.13%) |
Jan 20, 2021 | 51.12 | 51.50 | 50.91 | 51.43 | 305,501 | -0.09(-0.18%) |
Jan 19, 2021 | 51.67 | 51.72 | 51.36 | 51.53 | 446,897 | +0.27(+0.52%) |
Jan 15, 2021 | 50.81 | 51.44 | 50.76 | 51.26 | 299,794 | -0.20(-0.39%) |
Jan 14, 2021 | 51.45 | 51.61 | 51.28 | 51.46 | 391,063 | -0.16(-0.30%) |
Jan 13, 2021 | 51.02 | 51.75 | 50.98 | 51.61 | 318,841 | +1.08(+2.13%) |
Jan 12, 2021 | 50.36 | 50.56 | 50.02 | 50.53 | 279,342 | -0.53(-1.05%) |
Jan 11, 2021 | 50.77 | 51.16 | 50.71 | 51.07 | 269,994 | -0.45(-0.87%) |
Jan 08, 2021 | 51.47 | 51.56 | 51.14 | 51.52 | 305,015 | +0.12(+0.23%) |
Jan 07, 2021 | 51.78 | 51.80 | 51.17 | 51.40 | 322,379 | -0.18(-0.35%) |
Jan 06, 2021 | 51.47 | 52.10 | 51.45 | 51.58 | 587,648 | +0.42(+0.83%) |
Jan 05, 2021 | 50.90 | 51.25 | 50.73 | 51.16 | 295,485 | -0.32(-0.62%) |
Jan 04, 2021 | 51.99 | 52.18 | 51.45 | 51.47 | 460,756 | +0.59(+1.17%) |
Dec 31, 2020 | 50.88 | 50.88 | 50.88 | 252,267 | +0.06(+0.12%) | |
Dec 30, 2020 | 51.11 | 51.13 | 50.76 | 50.82 | 252,267 | -0.23(-0.46%) |
Dec 29, 2020 | 51.33 | 51.47 | 50.91 | 51.05 | 401,052 | +1.06(+2.12%) |
Dec 28, 2020 | 49.85 | 50.38 | 49.79 | 49.99 | 166,073 | +0.09(+0.19%) |
Dec 24, 2020 | 49.99 | 50.15 | 49.69 | 49.90 | 116,715 | +0.06(+0.12%) |
Dec 23, 2020 | 49.91 | 50.35 | 49.75 | 49.84 | 390,612 | +0.89(+1.81%) |
Dec 22, 2020 | 48.81 | 48.98 | 48.58 | 48.95 | 256,705 | -0.30(-0.61%) |
Dec 21, 2020 | 48.72 | 49.28 | 48.23 | 49.25 | 460,640 | -0.92(-1.84%) |
Dec 18, 2020 | 50.73 | 50.86 | 50.08 | 50.17 | 437,045 | -1.04(-2.04%) |
Dec 17, 2020 | 51.15 | 51.48 | 51.04 | 51.22 | 397,105 | +0.78(+1.56%) |
Dec 16, 2020 | 51.14 | 51.36 | 50.31 | 50.43 | 693,638 | -0.01(-0.02%) |
Dec 15, 2020 | 50.31 | 50.49 | 50.10 | 50.44 | 258,571 | +0.21(+0.41%) |
Dec 14, 2020 | 50.59 | 50.92 | 50.23 | 50.23 | 347,242 | +0.38(+0.76%) |
Dec 11, 2020 | 50.32 | 50.38 | 49.66 | 49.85 | 399,687 | -1.19(-2.33%) |
Dec 10, 2020 | 51.34 | 51.66 | 50.77 | 51.04 | 428,622 | -0.85(-1.64%) |
Dec 09, 2020 | 51.82 | 51.96 | 51.62 | 51.90 | 581,045 | +1.71(+3.40%) |
Dec 08, 2020 | 49.97 | 50.22 | 49.78 | 50.19 | 617,493 | +0.76(+1.53%) |
Dec 07, 2020 | 49.16 | 49.54 | 49.10 | 49.43 | 302,879 | +0.12(+0.24%) |
Dec 04, 2020 | 50.03 | 50.22 | 49.20 | 49.31 | 621,980 | -0.32(-0.64%) |
Dec 03, 2020 | 50.03 | 50.08 | 49.54 | 49.63 | 599,967 | -0.27(-0.54%) |
Dec 02, 2020 | 49.81 | 49.93 | 49.51 | 49.90 | 989,806 | +0.47(+0.96%) |