Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 48.63 | 49.00 | 48.47 | 48.70 | 116,924 | +0.30(+0.61%) |
Mar 30, 2021 | 48.38 | 48.52 | 48.22 | 48.41 | 69,744 | +0.04(+0.08%) |
Mar 29, 2021 | 48.53 | 48.69 | 48.13 | 48.37 | 45,949 | -0.24(-0.49%) |
Mar 26, 2021 | 47.82 | 48.62 | 47.80 | 48.60 | 54,773 | +1.01(+2.11%) |
Mar 25, 2021 | 46.93 | 47.69 | 46.59 | 47.60 | 58,619 | +0.48(+1.03%) |
Mar 24, 2021 | 47.31 | 47.89 | 47.12 | 47.12 | 42,866 | -0.08(-0.17%) |
Mar 23, 2021 | 47.44 | 47.75 | 47.05 | 47.19 | 48,251 | -0.37(-0.79%) |
Mar 22, 2021 | 47.68 | 47.70 | 47.25 | 47.57 | 74,060 | -0.16(-0.33%) |
Mar 19, 2021 | 47.98 | 48.00 | 47.40 | 47.73 | 42,423 | -0.13(-0.27%) |
Mar 18, 2021 | 47.95 | 48.38 | 47.79 | 47.86 | 53,698 | -0.06(-0.12%) |
Mar 17, 2021 | 48.08 | 48.09 | 47.70 | 47.92 | 56,439 | -0.11(-0.23%) |
Mar 16, 2021 | 48.44 | 48.52 | 47.95 | 48.02 | 50,275 | -0.35(-0.73%) |
Mar 15, 2021 | 48.04 | 48.38 | 47.64 | 48.38 | 70,772 | +0.38(+0.80%) |
Mar 12, 2021 | 47.92 | 48.06 | 47.79 | 47.99 | 76,829 | +0.10(+0.21%) |
Mar 11, 2021 | 47.84 | 48.13 | 47.67 | 47.90 | 80,402 | +0.28(+0.58%) |
Mar 10, 2021 | 47.50 | 47.78 | 47.24 | 47.62 | 133,350 | +0.38(+0.81%) |
Mar 09, 2021 | 47.39 | 47.70 | 47.23 | 47.24 | 98,150 | +0.10(+0.21%) |
Mar 08, 2021 | 47.00 | 47.69 | 46.99 | 47.14 | 53,782 | +0.22(+0.46%) |
Mar 05, 2021 | 46.55 | 46.93 | 45.69 | 46.92 | 104,333 | +0.80(+1.73%) |
Mar 04, 2021 | 47.28 | 47.29 | 45.74 | 46.12 | 93,131 | -1.04(-2.20%) |
Mar 03, 2021 | 48.01 | 48.01 | 47.16 | 47.16 | 96,554 | -0.68(-1.42%) |
Mar 02, 2021 | 48.22 | 48.44 | 47.56 | 47.84 | 67,154 | -0.51(-1.06%) |
Mar 01, 2021 | 47.91 | 48.62 | 47.91 | 48.35 | 56,372 | +0.89(+1.87%) |
Feb 26, 2021 | 48.07 | 48.09 | 47.46 | 47.46 | 68,912 | -0.41(-0.86%) |
Feb 25, 2021 | 48.53 | 48.54 | 47.65 | 47.88 | 60,237 | -0.56(-1.16%) |
Feb 24, 2021 | 48.02 | 48.69 | 47.93 | 48.44 | 109,153 | +0.54(+1.13%) |
Feb 23, 2021 | 47.64 | 48.07 | 47.45 | 47.90 | 107,652 | +0.14(+0.29%) |
Feb 22, 2021 | 47.94 | 47.97 | 47.62 | 47.76 | 87,185 | -0.33(-0.68%) |
Feb 19, 2021 | 48.11 | 48.38 | 48.02 | 48.08 | 77,742 | +0.32(+0.66%) |
Feb 18, 2021 | 47.85 | 47.91 | 47.50 | 47.77 | 83,590 | -0.16(-0.33%) |
Feb 17, 2021 | 48.03 | 48.23 | 47.74 | 47.93 | 97,315 | -0.31(-0.63%) |
Feb 16, 2021 | 48.77 | 48.91 | 48.23 | 48.23 | 345,536 | -0.25(-0.51%) |
Feb 12, 2021 | 48.53 | 48.60 | 48.16 | 48.48 | 86,267 | -0.05(-0.10%) |
Feb 11, 2021 | 48.75 | 48.95 | 48.13 | 48.53 | 72,618 | +0.01(+0.02%) |
Feb 10, 2021 | 48.92 | 48.95 | 48.34 | 48.52 | 76,172 | -0.06(-0.12%) |
Feb 09, 2021 | 48.66 | 48.72 | 48.30 | 48.58 | 74,632 | +0.00(+0.00%) |
Feb 08, 2021 | 48.11 | 48.62 | 48.11 | 48.58 | 113,646 | +0.58(+1.21%) |
Feb 05, 2021 | 47.95 | 48.28 | 47.95 | 47.99 | 59,575 | +0.29(+0.60%) |
Feb 04, 2021 | 47.13 | 47.75 | 47.11 | 47.71 | 87,718 | +0.82(+1.74%) |
Feb 03, 2021 | 47.39 | 47.39 | 46.68 | 46.89 | 90,533 | -0.40(-0.85%) |
Feb 02, 2021 | 46.94 | 47.38 | 46.60 | 47.29 | 90,776 | +1.01(+2.19%) |
Feb 01, 2021 | 45.81 | 46.42 | 45.70 | 46.28 | 95,061 | +0.81(+1.78%) |
Jan 29, 2021 | 46.06 | 46.30 | 45.37 | 45.47 | 156,297 | -0.94(-2.02%) |
Jan 28, 2021 | 46.12 | 47.20 | 46.12 | 46.41 | 96,156 | +0.50(+1.09%) |
Jan 27, 2021 | 46.31 | 46.53 | 45.48 | 45.91 | 118,173 | -1.15(-2.45%) |
Jan 26, 2021 | 47.90 | 47.90 | 47.06 | 47.06 | 108,821 | -0.74(-1.55%) |
Jan 25, 2021 | 48.05 | 48.41 | 47.55 | 47.80 | 146,642 | -0.38(-0.80%) |
Jan 22, 2021 | 47.45 | 48.23 | 47.44 | 48.18 | 90,124 | +0.42(+0.89%) |
Jan 21, 2021 | 48.18 | 48.20 | 47.51 | 47.76 | 167,074 | -0.29(-0.59%) |
Jan 20, 2021 | 48.04 | 48.19 | 47.83 | 48.04 | 74,397 | +0.22(+0.45%) |
Jan 19, 2021 | 47.97 | 48.13 | 47.74 | 47.83 | 95,972 | +0.28(+0.58%) |
Jan 15, 2021 | 47.74 | 47.79 | 47.11 | 47.55 | 152,541 | -0.43(-0.90%) |
Jan 14, 2021 | 48.37 | 48.47 | 47.90 | 47.98 | 147,437 | -0.20(-0.41%) |
Jan 13, 2021 | 48.86 | 48.88 | 48.16 | 48.18 | 252,381 | -0.52(-1.07%) |
Jan 12, 2021 | 48.56 | 48.97 | 48.43 | 48.70 | 106,761 | +0.23(+0.47%) |
Jan 11, 2021 | 48.29 | 48.51 | 47.93 | 48.48 | 112,780 | +0.12(+0.24%) |
Jan 08, 2021 | 48.50 | 48.55 | 47.77 | 48.36 | 130,619 | -0.02(-0.04%) |
Jan 07, 2021 | 47.71 | 48.42 | 47.60 | 48.38 | 148,167 | +0.73(+1.53%) |
Jan 06, 2021 | 45.88 | 47.89 | 45.88 | 47.65 | 94,680 | +1.99(+4.36%) |
Jan 05, 2021 | 44.97 | 45.78 | 44.97 | 45.66 | 64,181 | +0.58(+1.29%) |