Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 53.27 | 53.41 | 53.19 | 53.22 | 101,108 | +0.00(+0.00%) |
Mar 30, 2021 | 53.45 | 53.45 | 53.10 | 53.22 | 173,081 | -0.26(-0.49%) |
Mar 29, 2021 | 53.18 | 53.62 | 53.15 | 53.48 | 191,362 | +0.05(+0.09%) |
Mar 26, 2021 | 52.61 | 53.50 | 52.59 | 53.44 | 140,919 | +0.97(+1.84%) |
Mar 25, 2021 | 51.96 | 52.55 | 51.83 | 52.47 | 106,706 | +0.43(+0.82%) |
Mar 24, 2021 | 52.25 | 52.56 | 52.04 | 52.04 | 237,095 | -0.10(-0.20%) |
Mar 23, 2021 | 52.29 | 52.58 | 52.07 | 52.15 | 119,705 | -0.31(-0.60%) |
Mar 22, 2021 | 52.03 | 52.52 | 52.01 | 52.46 | 153,918 | +0.39(+0.75%) |
Mar 19, 2021 | 52.23 | 52.28 | 51.85 | 52.07 | 186,367 | -0.12(-0.22%) |
Mar 18, 2021 | 52.25 | 52.63 | 52.17 | 52.19 | 111,023 | -0.22(-0.42%) |
Mar 17, 2021 | 52.30 | 52.47 | 52.09 | 52.41 | 116,897 | +0.03(+0.06%) |
Mar 16, 2021 | 52.31 | 52.49 | 52.29 | 52.38 | 197,288 | +0.04(+0.07%) |
Mar 15, 2021 | 52.05 | 52.35 | 51.86 | 52.34 | 88,311 | +0.38(+0.72%) |
Mar 12, 2021 | 51.64 | 51.99 | 51.64 | 51.96 | 133,027 | +0.32(+0.62%) |
Mar 11, 2021 | 51.72 | 51.98 | 51.59 | 51.65 | 194,506 | +0.07(+0.14%) |
Mar 10, 2021 | 51.29 | 51.75 | 51.29 | 51.57 | 130,563 | +0.44(+0.86%) |
Mar 09, 2021 | 51.12 | 51.51 | 51.11 | 51.13 | 112,995 | +0.32(+0.63%) |
Mar 08, 2021 | 50.66 | 51.40 | 50.59 | 50.81 | 358,964 | +0.22(+0.44%) |
Mar 05, 2021 | 50.05 | 50.74 | 49.64 | 50.59 | 115,535 | +1.02(+2.06%) |
Mar 04, 2021 | 50.11 | 50.40 | 49.16 | 49.57 | 229,517 | -0.63(-1.25%) |
Mar 03, 2021 | 50.38 | 50.52 | 50.19 | 50.20 | 218,933 | -0.22(-0.44%) |
Mar 02, 2021 | 50.72 | 50.77 | 50.42 | 50.42 | 105,855 | -0.24(-0.48%) |
Mar 01, 2021 | 50.29 | 50.92 | 50.29 | 50.66 | 111,030 | +0.93(+1.86%) |
Feb 26, 2021 | 50.39 | 50.39 | 49.72 | 49.74 | 155,270 | -0.56(-1.12%) |
Feb 25, 2021 | 50.98 | 51.11 | 50.13 | 50.30 | 360,752 | -0.80(-1.56%) |
Feb 24, 2021 | 50.64 | 51.16 | 50.50 | 51.10 | 403,871 | +0.44(+0.86%) |
Feb 23, 2021 | 50.59 | 50.84 | 50.37 | 50.66 | 135,407 | -0.04(-0.07%) |
Feb 22, 2021 | 50.59 | 50.81 | 50.55 | 50.70 | 188,384 | -0.12(-0.24%) |
Feb 19, 2021 | 51.10 | 51.10 | 50.78 | 50.82 | 99,645 | -0.14(-0.28%) |
Feb 18, 2021 | 50.75 | 51.00 | 50.70 | 50.96 | 110,437 | -0.06(-0.13%) |
Feb 17, 2021 | 50.66 | 51.08 | 50.66 | 51.03 | 121,188 | +0.15(+0.29%) |
Feb 16, 2021 | 51.09 | 51.12 | 50.83 | 50.88 | 125,660 | -0.10(-0.20%) |
Feb 12, 2021 | 50.76 | 51.02 | 50.76 | 50.98 | 118,017 | +0.15(+0.30%) |
Feb 11, 2021 | 51.03 | 51.03 | 50.57 | 50.83 | 147,390 | -0.00(-0.01%) |
Feb 10, 2021 | 51.07 | 51.08 | 50.68 | 50.84 | 297,988 | -0.03(-0.06%) |
Feb 09, 2021 | 50.84 | 50.96 | 50.76 | 50.87 | 117,131 | -0.00(-0.01%) |
Feb 08, 2021 | 50.76 | 50.87 | 50.65 | 50.87 | 100,259 | +0.22(+0.44%) |
Feb 05, 2021 | 50.73 | 50.74 | 50.57 | 50.65 | 86,676 | +0.19(+0.39%) |
Feb 04, 2021 | 50.02 | 50.46 | 50.02 | 50.46 | 152,688 | +0.50(+1.01%) |
Feb 03, 2021 | 49.94 | 50.10 | 49.78 | 49.95 | 105,068 | +0.01(+0.03%) |
Feb 02, 2021 | 49.88 | 50.22 | 49.79 | 49.94 | 109,657 | +0.48(+0.96%) |
Feb 01, 2021 | 49.47 | 49.67 | 49.14 | 49.46 | 88,837 | +0.40(+0.81%) |
Jan 29, 2021 | 49.78 | 49.84 | 48.94 | 49.06 | 357,728 | -0.92(-1.83%) |
Jan 28, 2021 | 49.93 | 50.47 | 49.77 | 49.98 | 129,043 | +0.34(+0.68%) |
Jan 27, 2021 | 50.28 | 50.33 | 49.45 | 49.64 | 191,336 | -1.03(-2.04%) |
Jan 26, 2021 | 50.75 | 50.81 | 50.57 | 50.67 | 217,047 | +0.01(+0.03%) |
Jan 25, 2021 | 50.28 | 50.66 | 50.15 | 50.66 | 170,399 | +0.36(+0.71%) |
Jan 22, 2021 | 50.17 | 50.47 | 50.14 | 50.30 | 210,397 | -0.25(-0.49%) |
Jan 21, 2021 | 50.56 | 50.61 | 50.39 | 50.55 | 128,301 | +0.02(+0.05%) |
Jan 20, 2021 | 50.40 | 50.61 | 50.26 | 50.52 | 182,772 | +0.27(+0.53%) |
Jan 19, 2021 | 50.36 | 50.36 | 50.17 | 50.25 | 287,939 | +0.18(+0.35%) |
Jan 15, 2021 | 50.05 | 50.25 | 49.79 | 50.08 | 112,125 | -0.22(-0.43%) |
Jan 14, 2021 | 50.37 | 50.56 | 50.27 | 50.30 | 149,148 | -0.02(-0.04%) |
Jan 13, 2021 | 50.18 | 50.42 | 50.15 | 50.31 | 127,725 | +0.12(+0.25%) |
Jan 12, 2021 | 50.28 | 50.30 | 49.95 | 50.19 | 139,132 | -0.01(-0.03%) |
Jan 11, 2021 | 49.97 | 50.34 | 49.97 | 50.20 | 190,701 | -0.08(-0.16%) |
Jan 08, 2021 | 50.32 | 50.32 | 49.84 | 50.28 | 154,551 | +0.09(+0.18%) |
Jan 07, 2021 | 50.07 | 50.31 | 49.92 | 50.19 | 203,189 | +0.41(+0.82%) |
Jan 06, 2021 | 49.11 | 50.11 | 49.09 | 49.78 | 168,218 | +0.56(+1.15%) |
Jan 05, 2021 | 48.99 | 49.33 | 48.78 | 49.22 | 188,952 | +0.24(+0.48%) |