Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 49.75 | 49.86 | 49.66 | 49.78 | 5,740 | +0.25(+0.51%) |
Mar 30, 2021 | 49.30 | 49.57 | 49.24 | 49.53 | 1,066 | +0.19(+0.38%) |
Mar 29, 2021 | 49.59 | 49.68 | 49.30 | 49.34 | 3,895 | -0.30(-0.60%) |
Mar 26, 2021 | 49.52 | 49.71 | 49.33 | 49.64 | 3,639 | +0.35(+0.71%) |
Mar 25, 2021 | 48.99 | 49.35 | 48.85 | 49.29 | 4,611 | +0.10(+0.20%) |
Mar 24, 2021 | 49.53 | 49.69 | 49.17 | 49.19 | 5,112 | -0.35(-0.70%) |
Mar 23, 2021 | 50.01 | 50.10 | 49.54 | 49.54 | 6,247 | -0.55(-1.09%) |
Mar 22, 2021 | 50.02 | 50.18 | 50.02 | 50.09 | 1,565 | -0.05(-0.10%) |
Mar 19, 2021 | 50.13 | 50.39 | 50.00 | 50.13 | 2,495 | +0.18(+0.36%) |
Mar 18, 2021 | 50.69 | 50.69 | 49.96 | 49.96 | 18,450 | -0.67(-1.33%) |
Mar 17, 2021 | 50.43 | 50.63 | 50.25 | 50.63 | 2,020 | +0.12(+0.24%) |
Mar 16, 2021 | 50.57 | 50.70 | 50.41 | 50.51 | 4,461 | -0.21(-0.41%) |
Mar 15, 2021 | 50.63 | 50.73 | 50.53 | 50.72 | 6,455 | +0.09(+0.17%) |
Mar 12, 2021 | 50.56 | 50.73 | 50.54 | 50.63 | 6,238 | -0.03(-0.06%) |
Mar 11, 2021 | 50.28 | 50.76 | 50.28 | 50.66 | 10,220 | +0.65(+1.31%) |
Mar 10, 2021 | 50.01 | 50.19 | 49.99 | 50.00 | 2,257 | +0.21(+0.43%) |
Mar 09, 2021 | 49.80 | 50.06 | 49.70 | 49.79 | 6,528 | +0.34(+0.69%) |
Mar 08, 2021 | 49.55 | 50.87 | 49.38 | 49.45 | 19,618 | -0.03(-0.06%) |
Mar 05, 2021 | 49.28 | 49.52 | 48.91 | 49.48 | 58,744 | +0.27(+0.55%) |
Mar 04, 2021 | 49.83 | 49.91 | 49.15 | 49.21 | 12,429 | -0.70(-1.41%) |
Mar 03, 2021 | 50.08 | 50.23 | 49.92 | 49.92 | 4,904 | -0.20(-0.40%) |
Mar 02, 2021 | 50.20 | 50.25 | 50.11 | 50.12 | 4,521 | -0.23(-0.46%) |
Mar 01, 2021 | 50.21 | 50.35 | 50.16 | 50.35 | 5,561 | +0.56(+1.12%) |
Feb 26, 2021 | 49.61 | 50.02 | 49.57 | 49.79 | 9,669 | -0.12(-0.24%) |
Feb 25, 2021 | 50.55 | 50.55 | 49.87 | 49.91 | 4,947 | -0.53(-1.05%) |
Feb 24, 2021 | 50.10 | 50.47 | 50.10 | 50.45 | 5,021 | +0.14(+0.29%) |
Feb 23, 2021 | 49.97 | 50.33 | 49.89 | 50.30 | 8,984 | -0.02(-0.04%) |
Feb 22, 2021 | 50.32 | 50.37 | 50.17 | 50.32 | 11,541 | -0.13(-0.25%) |
Feb 19, 2021 | 50.52 | 50.53 | 50.45 | 50.45 | 1,039 | +0.25(+0.50%) |
Feb 18, 2021 | 50.14 | 50.21 | 50.04 | 50.19 | 12,183 | -0.31(-0.60%) |
Feb 17, 2021 | 50.38 | 50.57 | 50.30 | 50.50 | 1,965 | -0.15(-0.29%) |
Feb 16, 2021 | 50.66 | 50.97 | 50.57 | 50.65 | 6,582 | -0.01(-0.02%) |
Feb 12, 2021 | 50.59 | 50.73 | 50.49 | 50.66 | 2,183 | +0.08(+0.16%) |
Feb 11, 2021 | 50.61 | 50.70 | 50.53 | 50.58 | 2,909 | +0.02(+0.04%) |
Feb 10, 2021 | 50.69 | 50.69 | 50.53 | 50.56 | 2,919 | -0.14(-0.27%) |
Feb 09, 2021 | 50.60 | 50.77 | 50.58 | 50.70 | 12,539 | +0.19(+0.38%) |
Feb 08, 2021 | 50.44 | 50.50 | 50.41 | 50.50 | 2,298 | +0.31(+0.61%) |
Feb 05, 2021 | 50.01 | 50.27 | 50.01 | 50.20 | 6,134 | +0.29(+0.59%) |
Feb 04, 2021 | 49.62 | 49.98 | 49.62 | 49.90 | 7,422 | +0.39(+0.79%) |
Feb 03, 2021 | 49.62 | 49.63 | 49.40 | 49.51 | 2,488 | +0.07(+0.14%) |
Feb 02, 2021 | 49.42 | 49.58 | 49.33 | 49.45 | 3,324 | +0.22(+0.45%) |
Feb 01, 2021 | 49.12 | 49.29 | 49.05 | 49.22 | 3,908 | +0.37(+0.75%) |
Jan 29, 2021 | 49.12 | 49.17 | 48.85 | 48.86 | 3,950 | -0.48(-0.96%) |
Jan 28, 2021 | 49.31 | 49.33 | 49.31 | 49.33 | 2,226 | +0.06(+0.12%) |
Jan 27, 2021 | 49.27 | 49.42 | 49.21 | 49.28 | 7,687 | -0.37(-0.74%) |
Jan 26, 2021 | 49.76 | 49.76 | 49.64 | 49.64 | 20,153 | -0.02(-0.05%) |
Jan 25, 2021 | 49.87 | 49.87 | 49.64 | 49.67 | 2,134 | -0.01(-0.02%) |
Jan 22, 2021 | 49.62 | 49.79 | 49.61 | 49.68 | 2,703 | +0.00(+0.00%) |
Jan 21, 2021 | 49.55 | 49.68 | 48.13 | 49.68 | 977 | -0.05(-0.10%) |
Jan 20, 2021 | 49.65 | 49.88 | 49.63 | 49.72 | 27,705 | +0.27(+0.55%) |
Jan 19, 2021 | 49.57 | 49.57 | 49.38 | 49.45 | 2,998 | +0.13(+0.27%) |
Jan 15, 2021 | 49.44 | 49.44 | 49.20 | 49.32 | 14,556 | -0.44(-0.89%) |
Jan 14, 2021 | 49.34 | 50.01 | 49.34 | 49.76 | 7,155 | +0.46(+0.92%) |
Jan 13, 2021 | 49.43 | 49.43 | 49.30 | 49.30 | 664 | -0.01(-0.02%) |
Jan 12, 2021 | 49.09 | 49.31 | 49.09 | 49.31 | 4,043 | +0.21(+0.42%) |
Jan 11, 2021 | 49.05 | 49.16 | 49.04 | 49.10 | 2,131 | -0.11(-0.21%) |
Jan 08, 2021 | 49.27 | 49.27 | 49.01 | 49.21 | 7,797 | +0.13(+0.27%) |
Jan 07, 2021 | 48.88 | 49.10 | 48.76 | 49.08 | 8,020 | +0.29(+0.59%) |
Jan 06, 2021 | 48.79 | 48.85 | 48.67 | 48.79 | 2,011 | +0.43(+0.89%) |
Jan 05, 2021 | 48.11 | 48.39 | 48.11 | 48.36 | 13,703 | +0.41(+0.85%) |