Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 50.97 | 50.97 | 50.36 | 50.43 | 358,689 | -0.37(-0.72%) |
Feb 25, 2021 | 51.61 | 51.62 | 50.64 | 50.79 | 976,244 | -0.87(-1.68%) |
Feb 24, 2021 | 51.04 | 51.71 | 50.93 | 51.66 | 321,306 | +0.52(+1.01%) |
Feb 23, 2021 | 51.03 | 51.34 | 50.73 | 51.14 | 369,710 | +0.04(+0.07%) |
Feb 22, 2021 | 51.20 | 51.30 | 50.95 | 51.11 | 269,229 | -0.27(-0.52%) |
Feb 19, 2021 | 51.67 | 51.67 | 51.32 | 51.37 | 241,078 | -0.10(-0.20%) |
Feb 18, 2021 | 51.34 | 51.57 | 51.20 | 51.48 | 414,608 | -0.12(-0.24%) |
Feb 17, 2021 | 51.28 | 51.63 | 51.23 | 51.60 | 567,107 | +0.16(+0.31%) |
Feb 16, 2021 | 51.78 | 51.85 | 51.42 | 51.44 | 325,769 | -0.31(-0.60%) |
Feb 12, 2021 | 51.47 | 51.75 | 51.46 | 51.75 | 204,890 | +0.23(+0.46%) |
Feb 11, 2021 | 51.71 | 51.75 | 51.29 | 51.51 | 232,762 | +0.06(+0.11%) |
Feb 10, 2021 | 51.73 | 51.74 | 51.24 | 51.46 | 410,564 | -0.10(-0.20%) |
Feb 09, 2021 | 51.50 | 51.65 | 51.40 | 51.56 | 254,623 | +0.08(+0.15%) |
Feb 08, 2021 | 51.43 | 51.52 | 51.27 | 51.49 | 384,864 | +0.33(+0.64%) |
Feb 05, 2021 | 51.34 | 51.35 | 51.14 | 51.16 | 241,717 | +0.13(+0.26%) |
Feb 04, 2021 | 50.73 | 51.05 | 50.68 | 51.03 | 207,125 | +0.31(+0.61%) |
Feb 03, 2021 | 50.78 | 50.86 | 50.54 | 50.72 | 237,815 | -0.12(-0.24%) |
Feb 02, 2021 | 50.73 | 51.02 | 50.67 | 50.84 | 237,962 | +0.49(+0.97%) |
Feb 01, 2021 | 50.38 | 50.52 | 49.93 | 50.35 | 489,847 | +0.54(+1.08%) |
Jan 29, 2021 | 50.63 | 50.67 | 49.65 | 49.81 | 335,487 | -1.08(-2.12%) |
Jan 28, 2021 | 50.77 | 51.38 | 50.67 | 50.89 | 451,797 | +0.43(+0.85%) |
Jan 27, 2021 | 51.05 | 51.19 | 50.25 | 50.46 | 518,892 | -1.09(-2.11%) |
Jan 26, 2021 | 51.67 | 51.73 | 51.46 | 51.55 | 663,061 | -0.06(-0.11%) |
Jan 25, 2021 | 51.30 | 51.64 | 51.11 | 51.61 | 354,054 | +0.34(+0.67%) |
Jan 22, 2021 | 51.26 | 51.40 | 51.06 | 51.27 | 205,591 | -0.20(-0.38%) |
Jan 21, 2021 | 51.54 | 51.55 | 51.26 | 51.46 | 217,097 | +0.07(+0.13%) |
Jan 20, 2021 | 51.22 | 51.50 | 51.06 | 51.40 | 306,581 | +0.38(+0.74%) |
Jan 19, 2021 | 51.12 | 51.12 | 50.93 | 51.02 | 389,550 | +0.19(+0.37%) |
Jan 15, 2021 | 50.98 | 51.01 | 50.51 | 50.83 | 370,278 | -0.20(-0.39%) |
Jan 14, 2021 | 51.25 | 51.30 | 50.98 | 51.03 | 358,345 | -0.06(-0.11%) |
Jan 13, 2021 | 51.09 | 51.23 | 50.98 | 51.09 | 234,320 | +0.07(+0.13%) |
Jan 12, 2021 | 51.09 | 51.13 | 50.74 | 51.02 | 234,585 | -0.06(-0.11%) |
Jan 11, 2021 | 50.97 | 51.26 | 50.93 | 51.08 | 499,650 | -0.08(-0.15%) |
Jan 08, 2021 | 51.23 | 51.25 | 50.69 | 51.15 | 696,455 | +0.09(+0.18%) |
Jan 07, 2021 | 50.74 | 51.15 | 50.60 | 51.06 | 836,468 | +0.43(+0.85%) |
Jan 06, 2021 | 49.87 | 50.91 | 49.87 | 50.63 | 285,577 | +0.47(+0.94%) |
Jan 05, 2021 | 49.89 | 50.23 | 49.71 | 50.16 | 363,202 | +0.25(+0.51%) |
Jan 04, 2021 | 50.77 | 50.77 | 49.42 | 49.90 | 367,333 | -0.75(-1.48%) |
Dec 31, 2020 | 50.66 | 50.66 | 50.66 | 307,644 | +0.38(+0.75%) | |
Dec 30, 2020 | 50.41 | 50.49 | 50.28 | 50.28 | 307,644 | -0.03(-0.06%) |
Dec 29, 2020 | 50.54 | 50.59 | 50.16 | 50.31 | 285,061 | -0.07(-0.13%) |
Dec 28, 2020 | 50.26 | 50.53 | 50.26 | 50.38 | 227,090 | +0.22(+0.43%) |
Dec 24, 2020 | 50.01 | 50.16 | 49.86 | 50.16 | 173,478 | +0.31(+0.62%) |
Dec 23, 2020 | 50.04 | 50.17 | 49.85 | 49.85 | 288,278 | -0.00(-0.00%) |
Dec 22, 2020 | 50.00 | 50.06 | 49.80 | 49.85 | 334,378 | -0.12(-0.24%) |
Dec 21, 2020 | 49.88 | 50.05 | 49.25 | 49.97 | 332,141 | -0.42(-0.83%) |
Dec 18, 2020 | 50.46 | 50.49 | 50.03 | 50.39 | 335,455 | -0.08(-0.16%) |
Dec 17, 2020 | 50.42 | 50.48 | 50.30 | 50.47 | 227,766 | +0.29(+0.59%) |
Dec 16, 2020 | 50.21 | 50.35 | 50.07 | 50.18 | 284,408 | +0.02(+0.04%) |
Dec 15, 2020 | 49.87 | 50.20 | 49.77 | 50.16 | 185,418 | +0.69(+1.40%) |
Dec 14, 2020 | 50.02 | 50.15 | 49.46 | 49.46 | 257,426 | -0.26(-0.53%) |
Dec 11, 2020 | 49.55 | 49.79 | 49.37 | 49.73 | 330,539 | -0.05(-0.09%) |
Dec 10, 2020 | 49.88 | 50.01 | 49.64 | 49.77 | 302,675 | -0.31(-0.62%) |
Dec 09, 2020 | 50.23 | 50.31 | 49.84 | 50.08 | 509,222 | -0.11(-0.22%) |
Dec 08, 2020 | 49.77 | 50.26 | 49.77 | 50.19 | 214,165 | +0.22(+0.43%) |
Dec 07, 2020 | 49.99 | 50.04 | 49.80 | 49.98 | 256,428 | -0.12(-0.24%) |
Dec 04, 2020 | 49.69 | 50.12 | 49.69 | 50.10 | 309,379 | +0.52(+1.06%) |
Dec 03, 2020 | 49.62 | 49.79 | 49.47 | 49.58 | 171,236 | -0.04(-0.08%) |
Dec 02, 2020 | 49.61 | 49.67 | 49.46 | 49.61 | 227,313 | -0.02(-0.04%) |