Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 49.36 | 49.43 | 49.32 | 49.37 | 1,467,263 | -0.01(-0.02%) |
Mar 30, 2021 | 49.30 | 49.38 | 49.23 | 49.38 | 553,941 | +0.05(+0.11%) |
Mar 29, 2021 | 49.43 | 49.43 | 49.28 | 49.32 | 681,724 | -0.10(-0.20%) |
Mar 26, 2021 | 49.41 | 49.48 | 49.36 | 49.43 | 397,328 | -0.04(-0.07%) |
Mar 25, 2021 | 49.53 | 49.56 | 49.43 | 49.46 | 1,829,988 | -0.06(-0.13%) |
Mar 24, 2021 | 49.42 | 49.54 | 49.38 | 49.53 | 549,168 | +0.05(+0.09%) |
Mar 23, 2021 | 49.36 | 49.48 | 49.34 | 49.48 | 968,277 | +0.14(+0.28%) |
Mar 22, 2021 | 49.28 | 49.36 | 49.27 | 49.34 | 876,783 | +0.12(+0.24%) |
Mar 19, 2021 | 49.19 | 49.25 | 49.13 | 49.22 | 537,311 | +0.04(+0.07%) |
Mar 18, 2021 | 49.11 | 49.22 | 49.09 | 49.19 | 877,863 | -0.17(-0.35%) |
Mar 17, 2021 | 49.26 | 49.42 | 49.20 | 49.36 | 911,216 | -0.03(-0.06%) |
Mar 16, 2021 | 49.43 | 49.45 | 49.34 | 49.39 | 556,874 | +0.01(+0.02%) |
Mar 15, 2021 | 49.34 | 49.43 | 49.34 | 49.38 | 603,246 | +0.03(+0.06%) |
Mar 12, 2021 | 49.36 | 49.41 | 49.30 | 49.35 | 833,013 | -0.27(-0.53%) |
Mar 11, 2021 | 49.63 | 49.66 | 49.57 | 49.62 | 869,166 | -0.02(-0.04%) |
Mar 10, 2021 | 49.58 | 49.65 | 49.55 | 49.64 | 641,090 | +0.08(+0.17%) |
Mar 09, 2021 | 49.53 | 49.57 | 49.50 | 49.55 | 961,086 | +0.19(+0.39%) |
Mar 08, 2021 | 49.51 | 49.51 | 49.36 | 49.36 | 725,353 | -0.24(-0.48%) |
Mar 05, 2021 | 49.52 | 49.60 | 49.47 | 49.60 | 846,454 | -0.02(-0.04%) |
Mar 04, 2021 | 49.79 | 49.81 | 49.56 | 49.62 | 961,307 | -0.16(-0.31%) |
Mar 03, 2021 | 49.83 | 49.83 | 49.73 | 49.77 | 478,784 | -0.19(-0.38%) |
Mar 02, 2021 | 49.92 | 49.97 | 49.88 | 49.97 | 946,127 | +0.05(+0.09%) |
Mar 01, 2021 | 49.89 | 49.94 | 49.82 | 49.92 | 992,674 | -0.04(-0.07%) |
Feb 26, 2021 | 49.67 | 49.97 | 49.59 | 49.96 | 2,189,302 | +0.40(+0.81%) |
Feb 25, 2021 | 49.80 | 49.83 | 49.42 | 49.55 | 2,129,451 | -0.43(-0.86%) |
Feb 24, 2021 | 49.84 | 49.99 | 49.79 | 49.98 | 720,896 | -0.03(-0.05%) |
Feb 23, 2021 | 49.96 | 50.03 | 49.90 | 50.01 | 918,826 | +0.00(+0.00%) |
Feb 22, 2021 | 50.11 | 50.35 | 49.97 | 50.01 | 796,276 | -0.14(-0.27%) |
Feb 19, 2021 | 50.27 | 50.27 | 50.10 | 50.15 | 654,995 | -0.16(-0.33%) |
Feb 18, 2021 | 50.28 | 50.31 | 50.22 | 50.31 | 852,118 | -0.03(-0.05%) |
Feb 17, 2021 | 50.29 | 50.34 | 50.26 | 50.34 | 1,402,492 | +0.11(+0.22%) |
Feb 16, 2021 | 50.31 | 50.31 | 50.19 | 50.23 | 1,807,015 | -0.24(-0.47%) |
Feb 12, 2021 | 50.55 | 50.55 | 50.45 | 50.47 | 1,187,268 | -0.13(-0.25%) |
Feb 11, 2021 | 50.66 | 50.67 | 50.57 | 50.60 | 735,608 | -0.06(-0.13%) |
Feb 10, 2021 | 50.65 | 50.68 | 50.61 | 50.66 | 1,184,546 | +0.05(+0.11%) |
Feb 09, 2021 | 50.64 | 50.66 | 50.59 | 50.60 | 1,047,612 | +0.01(+0.02%) |
Feb 08, 2021 | 50.56 | 50.63 | 50.54 | 50.60 | 1,226,703 | +0.03(+0.05%) |
Feb 05, 2021 | 50.65 | 50.67 | 50.56 | 50.57 | 810,560 | -0.08(-0.16%) |
Feb 04, 2021 | 50.60 | 50.65 | 50.54 | 50.65 | 750,571 | +0.00(+0.00%) |
Feb 03, 2021 | 50.68 | 50.68 | 50.63 | 50.65 | 585,725 | -0.06(-0.13%) |
Feb 02, 2021 | 50.71 | 50.72 | 50.66 | 50.71 | 739,394 | -0.05(-0.11%) |
Feb 01, 2021 | 50.73 | 50.79 | 50.70 | 50.77 | 999,739 | +0.03(+0.07%) |
Jan 29, 2021 | 50.65 | 50.75 | 50.64 | 50.74 | 1,881,766 | -0.02(-0.04%) |
Jan 28, 2021 | 50.78 | 50.80 | 50.70 | 50.75 | 775,458 | -0.05(-0.11%) |
Jan 27, 2021 | 50.85 | 50.87 | 50.81 | 50.81 | 802,265 | -0.02(-0.04%) |
Jan 26, 2021 | 50.77 | 50.84 | 50.75 | 50.83 | 759,052 | +0.01(+0.02%) |
Jan 25, 2021 | 50.75 | 50.83 | 50.72 | 50.82 | 832,447 | +0.11(+0.22%) |
Jan 22, 2021 | 50.72 | 50.72 | 50.66 | 50.71 | 737,745 | +0.01(+0.02%) |
Jan 21, 2021 | 50.70 | 50.87 | 50.56 | 50.70 | 779,973 | -0.06(-0.13%) |
Jan 20, 2021 | 50.74 | 50.76 | 50.69 | 50.76 | 1,407,384 | +0.01(+0.02%) |
Jan 19, 2021 | 50.69 | 50.75 | 50.65 | 50.75 | 854,549 | +0.06(+0.13%) |
Jan 15, 2021 | 50.69 | 50.72 | 50.64 | 50.69 | 1,503,570 | +0.05(+0.11%) |
Jan 14, 2021 | 50.70 | 50.76 | 50.60 | 50.64 | 857,987 | -0.09(-0.18%) |
Jan 13, 2021 | 50.64 | 50.77 | 50.59 | 50.73 | 1,867,150 | +0.17(+0.34%) |
Jan 12, 2021 | 50.46 | 50.55 | 50.41 | 50.55 | 1,582,464 | +0.05(+0.09%) |
Jan 11, 2021 | 50.57 | 50.57 | 50.51 | 50.51 | 1,508,582 | -0.13(-0.25%) |
Jan 08, 2021 | 50.69 | 50.69 | 50.58 | 50.64 | 1,507,519 | -0.05(-0.11%) |
Jan 07, 2021 | 50.69 | 50.71 | 50.64 | 50.69 | 1,002,802 | -0.06(-0.13%) |
Jan 06, 2021 | 50.80 | 50.80 | 50.66 | 50.75 | 1,205,790 | -0.23(-0.45%) |
Jan 05, 2021 | 51.04 | 51.04 | 50.90 | 50.98 | 896,555 | -0.05(-0.09%) |