Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 51.74 | 51.91 | 50.56 | 50.61 | 1,128,861 | -1.37(-2.64%) |
Mar 30, 2021 | 51.70 | 52.13 | 51.42 | 51.98 | 687,471 | +0.52(+1.02%) |
Mar 29, 2021 | 51.25 | 51.85 | 50.94 | 51.46 | 886,811 | -0.51(-0.99%) |
Mar 26, 2021 | 51.72 | 52.03 | 51.19 | 51.97 | 476,422 | +0.65(+1.27%) |
Mar 25, 2021 | 50.39 | 51.49 | 49.74 | 51.32 | 633,746 | +1.09(+2.16%) |
Mar 24, 2021 | 50.56 | 51.05 | 50.21 | 50.24 | 970,383 | -0.12(-0.24%) |
Mar 23, 2021 | 50.70 | 51.24 | 50.15 | 50.35 | 1,178,914 | -0.67(-1.32%) |
Mar 22, 2021 | 51.38 | 51.44 | 50.45 | 51.02 | 3,179,589 | -0.69(-1.34%) |
Mar 19, 2021 | 51.88 | 52.28 | 51.22 | 51.72 | 3,441,246 | -0.45(-0.87%) |
Mar 18, 2021 | 51.68 | 52.59 | 51.32 | 52.17 | 1,359,317 | +0.73(+1.42%) |
Mar 17, 2021 | 51.07 | 51.49 | 50.78 | 51.44 | 1,369,564 | +0.73(+1.44%) |
Mar 16, 2021 | 50.93 | 50.93 | 49.70 | 50.71 | 1,969,695 | -0.64(-1.25%) |
Mar 15, 2021 | 50.84 | 51.38 | 50.51 | 51.35 | 1,289,710 | +0.45(+0.89%) |
Mar 12, 2021 | 50.24 | 50.94 | 49.61 | 50.90 | 1,149,817 | +1.34(+2.71%) |
Mar 11, 2021 | 49.42 | 49.91 | 48.94 | 49.55 | 765,202 | -0.29(-0.57%) |
Mar 10, 2021 | 48.46 | 50.00 | 48.28 | 49.84 | 822,700 | +1.31(+2.70%) |
Mar 09, 2021 | 49.05 | 49.71 | 47.98 | 48.53 | 1,062,605 | -1.02(-2.05%) |
Mar 08, 2021 | 49.71 | 50.49 | 49.30 | 49.54 | 1,430,599 | +0.15(+0.30%) |
Mar 05, 2021 | 48.99 | 49.72 | 48.55 | 49.40 | 1,003,912 | +1.08(+2.23%) |
Mar 04, 2021 | 48.79 | 48.96 | 47.53 | 48.32 | 781,043 | -0.62(-1.27%) |
Mar 03, 2021 | 48.65 | 49.84 | 48.51 | 48.94 | 788,000 | +0.21(+0.43%) |
Mar 02, 2021 | 48.83 | 49.20 | 48.61 | 48.74 | 823,388 | -0.14(-0.28%) |
Mar 01, 2021 | 47.98 | 49.30 | 47.97 | 48.87 | 1,031,336 | +1.69(+3.58%) |
Feb 26, 2021 | 47.90 | 48.01 | 46.98 | 47.19 | 1,951,387 | -0.91(-1.89%) |
Feb 25, 2021 | 50.19 | 50.19 | 47.98 | 48.09 | 1,082,876 | -1.63(-3.28%) |
Feb 24, 2021 | 49.77 | 50.15 | 49.56 | 49.72 | 871,492 | -0.07(-0.14%) |
Feb 23, 2021 | 49.20 | 50.04 | 48.67 | 49.79 | 1,465,625 | +1.02(+2.09%) |
Feb 22, 2021 | 47.30 | 48.78 | 47.21 | 48.77 | 1,580,326 | +1.40(+2.95%) |
Feb 19, 2021 | 47.04 | 47.59 | 46.85 | 47.37 | 784,017 | +0.69(+1.48%) |
Feb 18, 2021 | 47.59 | 47.59 | 46.60 | 46.68 | 918,653 | -1.14(-2.39%) |
Feb 17, 2021 | 48.06 | 48.07 | 47.16 | 47.83 | 1,067,456 | -0.25(-0.51%) |
Feb 16, 2021 | 48.38 | 48.59 | 47.89 | 48.07 | 933,040 | +0.15(+0.31%) |
Feb 12, 2021 | 47.41 | 47.93 | 47.36 | 47.92 | 643,608 | +0.39(+0.83%) |
Feb 11, 2021 | 47.30 | 47.67 | 46.90 | 47.53 | 478,259 | +0.23(+0.48%) |
Feb 10, 2021 | 47.57 | 47.61 | 46.97 | 47.30 | 560,132 | -0.11(-0.23%) |
Feb 09, 2021 | 47.50 | 47.82 | 47.40 | 47.41 | 583,311 | -0.32(-0.66%) |
Feb 08, 2021 | 47.89 | 48.15 | 46.54 | 47.73 | 750,221 | +0.61(+1.30%) |
Feb 05, 2021 | 47.63 | 47.77 | 47.10 | 47.12 | 849,047 | -0.01(-0.02%) |
Feb 04, 2021 | 46.42 | 47.21 | 46.34 | 47.13 | 703,246 | +0.90(+1.94%) |
Feb 03, 2021 | 45.32 | 46.40 | 45.30 | 46.23 | 666,827 | +0.72(+1.58%) |
Feb 02, 2021 | 45.57 | 45.82 | 44.97 | 45.51 | 683,012 | +0.29(+0.63%) |
Feb 01, 2021 | 44.98 | 45.50 | 44.52 | 45.22 | 676,922 | +0.58(+1.30%) |
Jan 29, 2021 | 45.10 | 45.77 | 44.46 | 44.64 | 1,625,659 | -0.74(-1.63%) |
Jan 28, 2021 | 45.27 | 46.04 | 45.17 | 45.38 | 666,834 | +0.68(+1.52%) |
Jan 27, 2021 | 44.87 | 45.69 | 44.56 | 44.70 | 827,972 | -0.86(-1.88%) |
Jan 26, 2021 | 46.22 | 46.56 | 45.46 | 45.56 | 520,985 | -0.50(-1.09%) |
Jan 25, 2021 | 45.24 | 46.07 | 45.01 | 46.06 | 751,047 | +0.24(+0.52%) |
Jan 22, 2021 | 45.29 | 45.93 | 45.13 | 45.82 | 654,666 | -0.04(-0.09%) |
Jan 21, 2021 | 46.52 | 46.80 | 45.84 | 45.86 | 541,485 | -0.81(-1.73%) |
Jan 20, 2021 | 46.86 | 47.10 | 46.31 | 46.67 | 543,393 | -0.21(-0.44%) |
Jan 19, 2021 | 46.81 | 47.22 | 46.50 | 46.88 | 451,997 | +0.36(+0.78%) |
Jan 15, 2021 | 46.17 | 46.88 | 45.66 | 46.51 | 565,998 | -0.21(-0.44%) |
Jan 14, 2021 | 46.81 | 46.96 | 46.42 | 46.72 | 493,809 | +0.26(+0.55%) |
Jan 13, 2021 | 46.09 | 46.76 | 45.72 | 46.47 | 611,105 | +0.22(+0.47%) |
Jan 12, 2021 | 46.09 | 46.39 | 45.70 | 46.25 | 615,265 | +0.36(+0.79%) |
Jan 11, 2021 | 45.36 | 46.05 | 45.10 | 45.88 | 898,030 | -0.03(-0.06%) |
Jan 08, 2021 | 46.26 | 46.26 | 45.28 | 45.91 | 625,245 | -0.17(-0.36%) |
Jan 07, 2021 | 46.50 | 46.50 | 45.64 | 46.08 | 1,019,971 | -0.12(-0.26%) |
Jan 06, 2021 | 44.99 | 46.44 | 44.95 | 46.20 | 1,092,388 | +2.12(+4.81%) |
Jan 05, 2021 | 43.91 | 44.64 | 43.86 | 44.08 | 941,458 | +0.32(+0.72%) |