Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 53.68 | 53.88 | 53.68 | 53.86 | 1,826 | +0.06(+0.11%) |
Mar 30, 2021 | 53.22 | 53.93 | 53.22 | 53.80 | 3,025 | +0.26(+0.49%) |
Mar 29, 2021 | 53.82 | 53.82 | 53.54 | 53.54 | 547 | -0.37(-0.68%) |
Mar 26, 2021 | 53.71 | 53.91 | 53.47 | 53.91 | 10,189 | +0.77(+1.44%) |
Mar 25, 2021 | 52.25 | 53.14 | 51.98 | 53.14 | 808 | +1.03(+1.99%) |
Mar 24, 2021 | 52.00 | 52.47 | 52.00 | 52.10 | 2,182 | -0.17(-0.32%) |
Mar 23, 2021 | 52.27 | 52.27 | 52.27 | 52.27 | 48 | -1.20(-2.24%) |
Mar 22, 2021 | 53.58 | 53.58 | 53.46 | 53.46 | 367 | -0.26(-0.48%) |
Mar 19, 2021 | 53.58 | 53.72 | 53.35 | 53.72 | 7,616 | +0.28(+0.52%) |
Mar 18, 2021 | 53.78 | 54.17 | 53.44 | 53.44 | 1,978 | -0.82(-1.51%) |
Mar 17, 2021 | 53.90 | 54.27 | 53.90 | 54.27 | 309 | +0.30(+0.56%) |
Mar 16, 2021 | 53.96 | 53.96 | 53.96 | 53.96 | 255 | -0.12(-0.22%) |
Mar 15, 2021 | 54.16 | 54.16 | 53.87 | 54.08 | 1,023 | +0.25(+0.47%) |
Mar 12, 2021 | 53.29 | 53.83 | 53.27 | 53.83 | 5,043 | +0.37(+0.70%) |
Mar 11, 2021 | 53.76 | 53.76 | 53.22 | 53.45 | 3,652 | +0.72(+1.36%) |
Mar 10, 2021 | 52.39 | 52.73 | 52.35 | 52.73 | 4,940 | +0.76(+1.47%) |
Mar 09, 2021 | 51.97 | 52.37 | 51.97 | 51.97 | 2,937 | +0.47(+0.91%) |
Mar 08, 2021 | 51.25 | 51.77 | 51.25 | 51.50 | 476 | +0.25(+0.48%) |
Mar 05, 2021 | 50.24 | 51.26 | 50.24 | 51.26 | 1,132 | +1.01(+2.01%) |
Mar 04, 2021 | 50.80 | 51.11 | 50.25 | 50.25 | 2,583 | -0.72(-1.42%) |
Mar 03, 2021 | 51.01 | 51.15 | 50.97 | 50.97 | 7,887 | +0.05(+0.10%) |
Mar 02, 2021 | 50.92 | 50.92 | 50.92 | 50.92 | 32 | -0.24(-0.47%) |
Mar 01, 2021 | 51.14 | 51.16 | 51.14 | 51.16 | 188 | +0.97(+1.93%) |
Feb 26, 2021 | 50.19 | 50.19 | 50.19 | 50.19 | 102 | -0.72(-1.42%) |
Feb 25, 2021 | 50.92 | 50.92 | 50.92 | 50.92 | 144 | -0.49(-0.95%) |
Feb 24, 2021 | 51.41 | 51.41 | 51.41 | 51.41 | 52 | +0.61(+1.21%) |
Feb 23, 2021 | 50.07 | 50.82 | 50.07 | 50.80 | 7,260 | +0.46(+0.91%) |
Feb 22, 2021 | 50.61 | 50.61 | 50.34 | 50.34 | 234 | +0.18(+0.36%) |
Feb 19, 2021 | 49.80 | 50.16 | 49.80 | 50.16 | 1,646 | +0.57(+1.15%) |
Feb 18, 2021 | 49.33 | 49.59 | 49.33 | 49.59 | 1,400 | -0.52(-1.04%) |
Feb 17, 2021 | 49.94 | 50.11 | 49.94 | 50.11 | 524 | -0.52(-1.03%) |
Feb 16, 2021 | 50.82 | 50.82 | 50.63 | 50.63 | 795 | +0.02(+0.04%) |
Feb 12, 2021 | 50.61 | 50.61 | 50.61 | 50.61 | 102 | +0.26(+0.52%) |
Feb 11, 2021 | 50.17 | 50.35 | 50.17 | 50.35 | 270 | +0.28(+0.57%) |
Feb 10, 2021 | 50.37 | 50.37 | 49.78 | 50.07 | 2,296 | -1.00(-1.95%) |
Feb 09, 2021 | 50.72 | 51.06 | 50.72 | 51.06 | 2,460 | +0.34(+0.68%) |
Feb 08, 2021 | 50.82 | 50.83 | 50.72 | 50.72 | 312 | +0.54(+1.08%) |
Feb 05, 2021 | 49.93 | 50.17 | 49.93 | 50.17 | 926 | +0.76(+1.54%) |
Feb 04, 2021 | 49.51 | 49.51 | 49.41 | 49.41 | 120 | -0.03(-0.06%) |
Feb 03, 2021 | 49.49 | 49.49 | 49.30 | 49.44 | 416 | +0.19(+0.38%) |
Feb 02, 2021 | 49.25 | 49.29 | 48.98 | 49.25 | 1,878 | +0.77(+1.58%) |
Feb 01, 2021 | 48.48 | 48.48 | 48.48 | 48.48 | 221 | +1.09(+2.31%) |
Jan 29, 2021 | 47.90 | 47.90 | 47.39 | 47.39 | 617 | -1.28(-2.63%) |
Jan 28, 2021 | 48.73 | 48.84 | 48.67 | 48.67 | 906 | +0.65(+1.35%) |
Jan 27, 2021 | 48.16 | 48.57 | 48.02 | 48.02 | 1,171 | -1.41(-2.86%) |
Jan 26, 2021 | 49.44 | 49.44 | 49.44 | 49.44 | 443 | -0.06(-0.12%) |
Jan 25, 2021 | 49.52 | 49.61 | 49.28 | 49.49 | 1,699 | -1.00(-1.97%) |
Jan 22, 2021 | 50.22 | 50.49 | 50.22 | 50.49 | 205 | -0.35(-0.70%) |
Jan 21, 2021 | 50.85 | 50.85 | 50.56 | 50.85 | 2,924 | -0.37(-0.72%) |
Jan 20, 2021 | 50.97 | 51.21 | 50.97 | 51.21 | 5,610 | +0.27(+0.53%) |
Jan 19, 2021 | 50.93 | 50.97 | 50.92 | 50.94 | 1,660 | +0.44(+0.88%) |
Jan 15, 2021 | 50.32 | 50.50 | 50.30 | 50.50 | 617 | -0.68(-1.33%) |
Jan 14, 2021 | 51.34 | 51.51 | 51.18 | 51.18 | 1,357 | +0.75(+1.49%) |
Jan 13, 2021 | 50.53 | 50.56 | 50.43 | 50.43 | 961 | -0.19(-0.38%) |
Jan 12, 2021 | 50.38 | 50.62 | 50.28 | 50.62 | 2,434 | +0.53(+1.07%) |
Jan 11, 2021 | 49.79 | 50.16 | 49.79 | 50.09 | 749 | -0.52(-1.04%) |
Jan 08, 2021 | 50.76 | 50.76 | 50.09 | 50.61 | 8,542 | +0.17(+0.33%) |
Jan 07, 2021 | 50.32 | 50.51 | 50.32 | 50.45 | 679 | +0.30(+0.60%) |
Jan 06, 2021 | 49.21 | 50.15 | 49.09 | 50.15 | 7,019 | +2.12(+4.41%) |
Jan 05, 2021 | 47.76 | 48.45 | 47.58 | 48.03 | 3,728 | +0.72(+1.53%) |