Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 48.73 | 49.22 | 48.70 | 48.96 | 14,160 | -0.34(-0.70%) |
Mar 30, 2021 | 49.28 | 49.48 | 49.13 | 49.30 | 4,803 | -0.46(-0.93%) |
Mar 29, 2021 | 49.88 | 49.88 | 49.61 | 49.76 | 1,349 | -0.39(-0.78%) |
Mar 26, 2021 | 49.87 | 50.16 | 49.65 | 50.16 | 4,147 | +0.54(+1.09%) |
Mar 25, 2021 | 49.17 | 49.62 | 49.17 | 49.62 | 992 | +0.78(+1.60%) |
Mar 24, 2021 | 48.78 | 48.98 | 48.78 | 48.83 | 1,139 | -0.33(-0.68%) |
Mar 23, 2021 | 49.51 | 49.51 | 49.17 | 49.17 | 683 | -0.77(-1.54%) |
Mar 22, 2021 | 50.02 | 50.16 | 49.94 | 49.94 | 4,709 | -0.17(-0.34%) |
Mar 19, 2021 | 50.09 | 50.31 | 49.77 | 50.11 | 6,769 | +0.34(+0.68%) |
Mar 18, 2021 | 49.55 | 49.85 | 49.55 | 49.77 | 3,038 | +0.62(+1.26%) |
Mar 17, 2021 | 48.84 | 49.15 | 48.79 | 49.15 | 1,231 | +0.26(+0.52%) |
Mar 16, 2021 | 48.99 | 49.14 | 48.88 | 48.90 | 1,180 | +0.24(+0.49%) |
Mar 15, 2021 | 48.50 | 48.66 | 48.50 | 48.66 | 988 | +0.15(+0.30%) |
Mar 12, 2021 | 48.19 | 48.51 | 48.19 | 48.51 | 7,096 | +0.68(+1.42%) |
Mar 11, 2021 | 47.97 | 47.97 | 47.84 | 47.84 | 8,638 | -0.06(-0.13%) |
Mar 10, 2021 | 47.64 | 47.90 | 47.64 | 47.90 | 1,383 | +0.25(+0.52%) |
Mar 09, 2021 | 47.42 | 47.84 | 47.42 | 47.65 | 1,526 | +0.49(+1.04%) |
Mar 08, 2021 | 47.43 | 47.43 | 47.16 | 47.16 | 1,370 | -0.16(-0.33%) |
Mar 05, 2021 | 47.29 | 47.34 | 46.86 | 47.32 | 13,319 | +0.42(+0.89%) |
Mar 04, 2021 | 47.26 | 47.38 | 46.90 | 46.90 | 2,208 | -0.53(-1.11%) |
Mar 03, 2021 | 47.56 | 47.58 | 47.43 | 47.43 | 3,101 | -0.20(-0.42%) |
Mar 02, 2021 | 47.62 | 47.79 | 47.62 | 47.63 | 2,132 | -0.33(-0.68%) |
Mar 01, 2021 | 47.63 | 48.00 | 47.60 | 47.96 | 3,931 | +0.75(+1.58%) |
Feb 26, 2021 | 47.42 | 47.52 | 47.21 | 47.21 | 3,930 | -0.63(-1.31%) |
Feb 25, 2021 | 48.01 | 48.29 | 47.83 | 47.83 | 2,357 | -0.76(-1.57%) |
Feb 24, 2021 | 48.18 | 48.67 | 48.18 | 48.60 | 3,334 | -0.51(-1.05%) |
Feb 23, 2021 | 49.26 | 49.36 | 49.07 | 49.11 | 19,540 | -0.45(-0.91%) |
Feb 22, 2021 | 49.46 | 49.57 | 49.43 | 49.57 | 1,315 | +0.31(+0.62%) |
Feb 19, 2021 | 49.09 | 49.35 | 48.90 | 49.26 | 5,568 | +0.56(+1.15%) |
Feb 18, 2021 | 48.36 | 48.71 | 48.35 | 48.70 | 1,700 | -0.64(-1.30%) |
Feb 17, 2021 | 49.20 | 49.48 | 49.20 | 49.34 | 2,760 | -0.23(-0.46%) |
Feb 16, 2021 | 49.57 | 49.57 | 49.57 | 49.57 | 919 | +0.07(+0.15%) |
Feb 12, 2021 | 49.12 | 49.51 | 49.12 | 49.50 | 1,746 | +0.49(+0.99%) |
Feb 11, 2021 | 49.03 | 49.03 | 48.95 | 49.01 | 1,607 | +0.14(+0.28%) |
Feb 10, 2021 | 49.09 | 49.09 | 48.66 | 48.87 | 2,740 | -0.31(-0.63%) |
Feb 09, 2021 | 49.19 | 49.19 | 49.19 | 49.19 | 901 | +0.32(+0.66%) |
Feb 08, 2021 | 48.88 | 48.88 | 48.66 | 48.86 | 2,963 | +0.91(+1.91%) |
Feb 05, 2021 | 48.01 | 48.01 | 47.91 | 47.95 | 1,637 | +0.14(+0.29%) |
Feb 04, 2021 | 47.66 | 47.91 | 47.66 | 47.81 | 8,229 | +0.11(+0.22%) |
Feb 03, 2021 | 47.76 | 47.86 | 47.66 | 47.70 | 2,350 | +0.12(+0.25%) |
Feb 02, 2021 | 47.56 | 47.64 | 47.41 | 47.58 | 7,923 | +0.52(+1.11%) |
Feb 01, 2021 | 47.17 | 47.17 | 46.94 | 47.06 | 1,323 | +0.39(+0.84%) |
Jan 29, 2021 | 46.68 | 46.79 | 46.61 | 46.67 | 3,493 | -1.28(-2.66%) |
Jan 28, 2021 | 47.50 | 48.05 | 47.47 | 47.94 | 15,459 | +0.11(+0.24%) |
Jan 27, 2021 | 48.17 | 48.17 | 47.83 | 47.83 | 1,862 | -1.04(-2.13%) |
Jan 26, 2021 | 48.99 | 49.06 | 48.87 | 48.87 | 2,009 | +0.07(+0.15%) |
Jan 25, 2021 | 48.31 | 48.80 | 48.31 | 48.80 | 2,621 | +0.21(+0.42%) |
Jan 22, 2021 | 48.40 | 48.59 | 48.34 | 48.59 | 2,183 | +0.06(+0.12%) |
Jan 21, 2021 | 48.40 | 48.53 | 48.27 | 48.53 | 2,292 | -0.06(-0.12%) |
Jan 20, 2021 | 48.53 | 48.59 | 48.50 | 48.59 | 1,361 | +0.41(+0.85%) |
Jan 19, 2021 | 48.18 | 48.18 | 48.18 | 48.18 | 858 | +0.34(+0.71%) |
Jan 15, 2021 | 47.89 | 47.89 | 47.84 | 47.84 | 655 | -0.85(-1.74%) |
Jan 14, 2021 | 48.76 | 48.80 | 48.69 | 48.69 | 2,858 | +0.26(+0.54%) |
Jan 13, 2021 | 48.29 | 48.53 | 48.29 | 48.43 | 1,592 | +0.19(+0.39%) |
Jan 12, 2021 | 48.01 | 48.24 | 48.01 | 48.24 | 1,144 | +0.04(+0.08%) |
Jan 11, 2021 | 47.96 | 48.32 | 47.96 | 48.21 | 4,777 | -0.50(-1.02%) |
Jan 08, 2021 | 48.63 | 48.71 | 48.21 | 48.71 | 7,314 | +0.79(+1.64%) |
Jan 07, 2021 | 48.02 | 48.02 | 47.91 | 47.92 | 641 | -0.00(-0.01%) |
Jan 06, 2021 | 47.67 | 48.16 | 47.65 | 47.92 | 4,174 | +0.60(+1.28%) |
Jan 05, 2021 | 47.24 | 47.32 | 47.14 | 47.32 | 1,311 | +0.35(+0.75%) |