Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 48.86 | 48.93 | 48.86 | 48.90 | 881,587 | +0.00(+0.00%) |
Mar 30, 2021 | 48.86 | 48.90 | 48.84 | 48.90 | 1,032,179 | +0.01(+0.02%) |
Mar 29, 2021 | 48.95 | 48.95 | 48.86 | 48.89 | 1,343,280 | -0.01(-0.02%) |
Mar 26, 2021 | 48.93 | 48.97 | 48.89 | 48.90 | 794,225 | -0.06(-0.13%) |
Mar 25, 2021 | 48.95 | 48.99 | 48.94 | 48.96 | 2,341,457 | +0.00(+0.00%) |
Mar 24, 2021 | 48.94 | 48.98 | 48.91 | 48.96 | 2,342,876 | +0.04(+0.08%) |
Mar 23, 2021 | 48.93 | 48.95 | 48.89 | 48.93 | 959,795 | +0.04(+0.07%) |
Mar 22, 2021 | 48.85 | 48.89 | 48.84 | 48.89 | 808,376 | +0.05(+0.09%) |
Mar 19, 2021 | 48.82 | 48.86 | 48.79 | 48.84 | 916,901 | -0.02(-0.04%) |
Mar 18, 2021 | 48.84 | 48.87 | 48.83 | 48.86 | 1,174,182 | -0.11(-0.22%) |
Mar 17, 2021 | 48.87 | 49.02 | 48.87 | 48.97 | 1,696,908 | +0.00(+0.00%) |
Mar 16, 2021 | 48.98 | 48.99 | 48.95 | 48.97 | 1,125,609 | -0.01(-0.02%) |
Mar 15, 2021 | 48.99 | 49.02 | 48.95 | 48.98 | 1,066,682 | -0.03(-0.06%) |
Mar 12, 2021 | 49.03 | 49.05 | 48.99 | 49.01 | 1,508,123 | -0.08(-0.17%) |
Mar 11, 2021 | 49.08 | 49.14 | 49.06 | 49.09 | 1,333,179 | +0.01(+0.02%) |
Mar 10, 2021 | 49.06 | 49.09 | 49.03 | 49.08 | 963,159 | +0.01(+0.02%) |
Mar 09, 2021 | 49.06 | 49.14 | 49.03 | 49.07 | 1,735,007 | -0.05(-0.09%) |
Mar 08, 2021 | 49.13 | 49.16 | 49.10 | 49.12 | 1,404,286 | -0.05(-0.11%) |
Mar 05, 2021 | 49.09 | 49.17 | 49.09 | 49.17 | 2,077,298 | -0.01(-0.02%) |
Mar 04, 2021 | 49.33 | 49.33 | 49.17 | 49.18 | 1,501,320 | -0.08(-0.17%) |
Mar 03, 2021 | 49.27 | 49.29 | 49.24 | 49.27 | 1,361,946 | +0.00(+0.00%) |
Mar 02, 2021 | 49.20 | 49.28 | 49.18 | 49.27 | 1,899,399 | +0.03(+0.06%) |
Mar 01, 2021 | 49.19 | 49.24 | 49.15 | 49.24 | 1,253,078 | +0.05(+0.11%) |
Feb 26, 2021 | 49.06 | 49.18 | 48.95 | 49.18 | 2,272,595 | +0.23(+0.47%) |
Feb 25, 2021 | 49.09 | 49.12 | 48.95 | 48.95 | 3,008,043 | -0.26(-0.52%) |
Feb 24, 2021 | 49.16 | 49.21 | 49.14 | 49.21 | 971,969 | -0.02(-0.04%) |
Feb 23, 2021 | 49.23 | 49.27 | 49.20 | 49.23 | 1,528,919 | +0.00(+0.00%) |
Feb 22, 2021 | 49.27 | 49.28 | 49.22 | 49.23 | 1,280,311 | -0.06(-0.13%) |
Feb 19, 2021 | 49.31 | 49.32 | 49.27 | 49.29 | 1,269,738 | -0.08(-0.17%) |
Feb 18, 2021 | 49.34 | 49.38 | 49.33 | 49.38 | 2,914,574 | +0.02(+0.04%) |
Feb 17, 2021 | 49.29 | 49.36 | 49.29 | 49.36 | 855,566 | +0.05(+0.11%) |
Feb 16, 2021 | 49.40 | 49.41 | 49.29 | 49.30 | 3,169,400 | -0.12(-0.24%) |
Feb 12, 2021 | 49.45 | 49.48 | 49.40 | 49.42 | 1,070,915 | -0.02(-0.04%) |
Feb 11, 2021 | 49.45 | 49.47 | 49.40 | 49.44 | 1,573,290 | -0.03(-0.06%) |
Feb 10, 2021 | 49.45 | 49.50 | 49.43 | 49.47 | 1,005,698 | -0.01(-0.02%) |
Feb 09, 2021 | 49.44 | 49.49 | 49.44 | 49.48 | 1,025,359 | -0.03(-0.06%) |
Feb 08, 2021 | 49.49 | 49.51 | 49.49 | 49.50 | 1,093,905 | -0.01(-0.02%) |
Feb 05, 2021 | 49.54 | 49.55 | 49.49 | 49.51 | 926,713 | -0.02(-0.04%) |
Feb 04, 2021 | 49.52 | 49.53 | 49.47 | 49.53 | 1,103,728 | +0.01(+0.02%) |
Feb 03, 2021 | 49.52 | 49.55 | 49.52 | 49.52 | 2,381,651 | -0.01(-0.02%) |
Feb 02, 2021 | 49.55 | 49.55 | 49.47 | 49.53 | 1,140,084 | +0.03(+0.06%) |
Feb 01, 2021 | 49.49 | 49.51 | 49.45 | 49.50 | 1,736,578 | +0.01(+0.03%) |
Jan 29, 2021 | 49.44 | 49.50 | 49.43 | 49.49 | 1,321,064 | +0.02(+0.04%) |
Jan 28, 2021 | 49.45 | 49.47 | 49.42 | 49.47 | 1,115,125 | +0.03(+0.06%) |
Jan 27, 2021 | 49.43 | 49.48 | 49.42 | 49.45 | 965,507 | +0.01(+0.02%) |
Jan 26, 2021 | 49.43 | 49.45 | 49.42 | 49.44 | 1,379,127 | +0.00(+0.00%) |
Jan 25, 2021 | 49.41 | 49.45 | 49.41 | 49.44 | 1,025,216 | +0.00(+0.00%) |
Jan 22, 2021 | 49.45 | 49.46 | 49.42 | 49.44 | 908,881 | -0.01(-0.02%) |
Jan 21, 2021 | 49.42 | 49.45 | 49.41 | 49.45 | 1,330,639 | +0.01(+0.02%) |
Jan 20, 2021 | 49.46 | 49.46 | 49.40 | 49.44 | 960,737 | +0.03(+0.06%) |
Jan 19, 2021 | 49.39 | 49.43 | 49.37 | 49.41 | 1,800,241 | -0.01(-0.02%) |
Jan 15, 2021 | 49.46 | 49.46 | 49.38 | 49.42 | 2,452,984 | +0.03(+0.06%) |
Jan 14, 2021 | 49.37 | 49.41 | 49.36 | 49.39 | 1,874,338 | +0.02(+0.04%) |
Jan 13, 2021 | 49.32 | 49.38 | 49.32 | 49.37 | 6,428,182 | +0.05(+0.11%) |
Jan 12, 2021 | 49.24 | 49.39 | 49.24 | 49.32 | 2,343,195 | -0.09(-0.19%) |
Jan 11, 2021 | 49.49 | 49.49 | 49.40 | 49.41 | 1,268,530 | -0.06(-0.13%) |
Jan 08, 2021 | 49.45 | 49.49 | 49.45 | 49.47 | 1,223,540 | -0.01(-0.02%) |
Jan 07, 2021 | 49.51 | 49.52 | 49.47 | 49.48 | 835,240 | -0.04(-0.07%) |
Jan 06, 2021 | 49.48 | 49.56 | 49.46 | 49.52 | 1,772,158 | -0.02(-0.04%) |
Jan 05, 2021 | 49.56 | 49.56 | 49.49 | 49.54 | 1,211,083 | +0.07(+0.15%) |