Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 50.89 | 50.92 | 50.49 | 50.52 | 1,878,881 | -0.08(-0.16%) |
Mar 30, 2021 | 50.68 | 50.90 | 50.47 | 50.60 | 2,226,387 | -0.68(-1.32%) |
Mar 29, 2021 | 50.71 | 51.42 | 50.69 | 51.28 | 2,183,083 | +0.43(+0.85%) |
Mar 26, 2021 | 50.43 | 50.84 | 50.26 | 50.84 | 1,501,982 | +0.19(+0.38%) |
Mar 25, 2021 | 50.63 | 50.80 | 50.34 | 50.65 | 1,717,257 | +0.29(+0.57%) |
Mar 24, 2021 | 50.08 | 50.60 | 50.01 | 50.36 | 1,847,125 | -0.33(-0.64%) |
Mar 23, 2021 | 50.54 | 51.03 | 50.47 | 50.69 | 1,978,164 | +0.32(+0.63%) |
Mar 22, 2021 | 49.96 | 50.50 | 49.92 | 50.37 | 1,681,385 | +0.43(+0.87%) |
Mar 19, 2021 | 49.96 | 50.16 | 49.69 | 49.94 | 2,837,851 | -0.66(-1.31%) |
Mar 18, 2021 | 50.43 | 50.78 | 50.29 | 50.60 | 1,968,494 | +0.15(+0.31%) |
Mar 17, 2021 | 50.60 | 50.84 | 50.44 | 50.44 | 2,705,161 | -0.33(-0.64%) |
Mar 16, 2021 | 50.04 | 50.87 | 50.02 | 50.77 | 3,843,118 | +0.87(+1.74%) |
Mar 15, 2021 | 50.32 | 50.33 | 49.64 | 49.90 | 3,814,457 | +0.02(+0.04%) |
Mar 12, 2021 | 49.51 | 49.94 | 49.42 | 49.88 | 2,001,648 | +0.49(+0.99%) |
Mar 11, 2021 | 49.47 | 49.61 | 49.34 | 49.39 | 2,189,676 | -0.22(-0.44%) |
Mar 10, 2021 | 49.74 | 49.78 | 49.38 | 49.61 | 2,694,125 | +0.65(+1.33%) |
Mar 09, 2021 | 49.53 | 49.63 | 48.95 | 48.96 | 2,633,180 | +0.12(+0.24%) |
Mar 08, 2021 | 48.44 | 49.19 | 48.42 | 48.84 | 3,436,515 | -0.04(-0.07%) |
Mar 05, 2021 | 48.37 | 48.91 | 48.25 | 48.88 | 2,895,432 | +0.49(+1.01%) |
Mar 04, 2021 | 48.62 | 49.20 | 48.08 | 48.39 | 4,620,906 | +0.04(+0.07%) |
Mar 03, 2021 | 47.86 | 48.56 | 47.67 | 48.35 | 5,044,960 | +0.16(+0.34%) |
Mar 02, 2021 | 48.07 | 48.39 | 48.04 | 48.19 | 2,126,663 | +0.56(+1.18%) |
Mar 01, 2021 | 47.67 | 47.96 | 47.39 | 47.63 | 2,550,100 | +0.52(+1.11%) |
Feb 26, 2021 | 47.86 | 47.89 | 47.03 | 47.10 | 4,103,318 | -1.58(-3.25%) |
Feb 25, 2021 | 48.77 | 49.18 | 48.35 | 48.69 | 5,780,097 | +0.06(+0.12%) |
Feb 24, 2021 | 48.29 | 48.85 | 48.29 | 48.63 | 4,564,048 | -1.04(-2.09%) |
Feb 23, 2021 | 48.68 | 49.91 | 48.68 | 49.67 | 4,483,789 | +0.99(+2.04%) |
Feb 22, 2021 | 48.50 | 48.92 | 48.29 | 48.67 | 2,875,594 | -0.06(-0.13%) |
Feb 19, 2021 | 49.51 | 49.54 | 48.73 | 48.74 | 1,703,013 | -1.11(-2.23%) |
Feb 18, 2021 | 49.56 | 49.91 | 49.36 | 49.85 | 1,789,068 | +0.50(+1.02%) |
Feb 17, 2021 | 49.27 | 49.53 | 49.19 | 49.35 | 2,122,099 | -0.61(-1.22%) |
Feb 16, 2021 | 50.05 | 50.14 | 49.70 | 49.96 | 2,251,172 | +0.62(+1.25%) |
Feb 12, 2021 | 48.57 | 49.35 | 48.55 | 49.34 | 2,120,091 | +0.63(+1.29%) |
Feb 11, 2021 | 48.36 | 48.72 | 48.20 | 48.71 | 4,284,540 | +0.09(+0.18%) |
Feb 10, 2021 | 49.17 | 49.33 | 48.58 | 48.62 | 3,996,490 | -0.21(-0.42%) |
Feb 09, 2021 | 48.58 | 49.14 | 48.42 | 48.83 | 5,372,606 | -0.48(-0.98%) |
Feb 08, 2021 | 49.27 | 49.40 | 48.67 | 49.31 | 5,085,610 | +0.00(+0.00%) |
Feb 05, 2021 | 49.51 | 49.69 | 49.11 | 49.31 | 4,723,316 | -0.74(-1.49%) |
Feb 04, 2021 | 50.41 | 50.60 | 49.63 | 50.05 | 5,444,799 | -3.09(-5.82%) |
Feb 03, 2021 | 53.16 | 53.21 | 52.74 | 53.15 | 1,515,685 | +0.54(+1.02%) |
Feb 02, 2021 | 52.61 | 52.78 | 52.38 | 52.61 | 1,162,591 | +0.29(+0.55%) |
Feb 01, 2021 | 52.47 | 52.67 | 52.31 | 52.32 | 1,323,338 | +0.04(+0.07%) |
Jan 29, 2021 | 52.23 | 52.51 | 52.15 | 52.29 | 2,250,303 | -0.66(-1.25%) |
Jan 28, 2021 | 53.07 | 53.46 | 52.90 | 52.95 | 1,489,831 | -0.23(-0.44%) |
Jan 27, 2021 | 53.77 | 53.96 | 53.12 | 53.18 | 2,042,683 | -1.40(-2.56%) |
Jan 26, 2021 | 54.48 | 54.61 | 54.20 | 54.58 | 1,412,936 | -0.06(-0.11%) |
Jan 25, 2021 | 53.84 | 54.80 | 53.77 | 54.64 | 1,539,273 | +1.17(+2.20%) |
Jan 22, 2021 | 53.59 | 53.79 | 53.36 | 53.47 | 1,099,600 | -0.23(-0.43%) |
Jan 21, 2021 | 53.52 | 53.83 | 53.45 | 53.70 | 1,498,372 | +0.33(+0.62%) |
Jan 20, 2021 | 53.29 | 53.52 | 53.12 | 53.37 | 1,270,236 | +0.15(+0.29%) |
Jan 19, 2021 | 53.64 | 53.69 | 53.22 | 53.22 | 1,832,175 | -0.27(-0.50%) |
Jan 15, 2021 | 53.41 | 53.74 | 53.20 | 53.49 | 2,057,273 | -0.14(-0.27%) |
Jan 14, 2021 | 53.20 | 53.84 | 53.02 | 53.63 | 1,916,791 | +0.60(+1.13%) |
Jan 13, 2021 | 52.86 | 53.30 | 52.81 | 53.03 | 2,354,926 | +0.07(+0.14%) |
Jan 12, 2021 | 52.73 | 53.06 | 52.58 | 52.96 | 1,632,456 | -0.39(-0.72%) |
Jan 11, 2021 | 53.56 | 53.69 | 53.02 | 53.34 | 1,775,934 | -0.91(-1.67%) |
Jan 08, 2021 | 53.70 | 54.30 | 53.29 | 54.25 | 3,729,157 | +0.64(+1.19%) |
Jan 07, 2021 | 54.00 | 54.16 | 53.37 | 53.61 | 2,701,295 | -0.74(-1.37%) |
Jan 06, 2021 | 54.33 | 54.86 | 54.28 | 54.36 | 2,286,173 | +0.08(+0.15%) |
Jan 05, 2021 | 54.14 | 54.33 | 53.79 | 54.28 | 1,546,870 | +0.03(+0.05%) |