Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 49.79 | 50.13 | 49.79 | 49.93 | 194,801 | +0.30(+0.61%) |
Mar 30, 2021 | 49.99 | 49.99 | 49.56 | 49.63 | 148,740 | -0.36(-0.72%) |
Mar 29, 2021 | 49.84 | 50.18 | 49.64 | 49.99 | 152,218 | +0.00(+0.00%) |
Mar 26, 2021 | 49.27 | 49.99 | 49.05 | 49.99 | 119,817 | +0.95(+1.93%) |
Mar 25, 2021 | 48.81 | 49.07 | 48.39 | 49.04 | 149,240 | +0.01(+0.03%) |
Mar 24, 2021 | 49.30 | 49.39 | 49.03 | 49.03 | 98,449 | -0.18(-0.36%) |
Mar 23, 2021 | 49.76 | 49.76 | 49.09 | 49.21 | 193,762 | -0.58(-1.16%) |
Mar 22, 2021 | 49.25 | 49.85 | 49.25 | 49.79 | 160,939 | +0.43(+0.87%) |
Mar 19, 2021 | 49.27 | 49.60 | 48.96 | 49.35 | 126,456 | +0.24(+0.49%) |
Mar 18, 2021 | 49.06 | 49.60 | 49.06 | 49.11 | 99,526 | -0.27(-0.54%) |
Mar 17, 2021 | 49.32 | 49.51 | 49.04 | 49.38 | 88,838 | -0.18(-0.37%) |
Mar 16, 2021 | 49.59 | 49.69 | 49.36 | 49.56 | 187,748 | +0.00(+0.00%) |
Mar 15, 2021 | 49.13 | 49.59 | 49.13 | 49.56 | 166,189 | +0.36(+0.74%) |
Mar 12, 2021 | 48.96 | 49.24 | 48.92 | 49.20 | 129,491 | +0.12(+0.24%) |
Mar 11, 2021 | 48.84 | 49.30 | 48.84 | 49.08 | 188,521 | +0.43(+0.89%) |
Mar 10, 2021 | 48.93 | 49.09 | 48.65 | 48.65 | 248,826 | +0.09(+0.18%) |
Mar 09, 2021 | 48.54 | 49.29 | 48.54 | 48.56 | 155,359 | +0.42(+0.87%) |
Mar 08, 2021 | 48.40 | 48.95 | 48.14 | 48.14 | 123,179 | -0.28(-0.59%) |
Mar 05, 2021 | 47.75 | 48.54 | 47.25 | 48.43 | 586,254 | +0.99(+2.10%) |
Mar 04, 2021 | 48.11 | 48.35 | 47.06 | 47.43 | 330,199 | -0.80(-1.66%) |
Mar 03, 2021 | 48.93 | 48.94 | 48.23 | 48.23 | 248,381 | -0.83(-1.69%) |
Mar 02, 2021 | 49.31 | 49.46 | 49.06 | 49.06 | 600,341 | -0.26(-0.52%) |
Mar 01, 2021 | 49.02 | 49.52 | 49.02 | 49.32 | 287,426 | +0.61(+1.26%) |
Feb 26, 2021 | 49.16 | 49.17 | 48.47 | 48.70 | 201,319 | -0.27(-0.56%) |
Feb 25, 2021 | 49.57 | 49.74 | 48.78 | 48.98 | 440,570 | -0.63(-1.27%) |
Feb 24, 2021 | 49.23 | 49.89 | 49.20 | 49.61 | 267,926 | +0.32(+0.65%) |
Feb 23, 2021 | 49.24 | 49.48 | 48.95 | 49.29 | 339,319 | -0.13(-0.26%) |
Feb 22, 2021 | 49.53 | 49.57 | 49.13 | 49.42 | 170,701 | -0.33(-0.66%) |
Feb 19, 2021 | 50.33 | 50.33 | 49.70 | 49.75 | 101,165 | -0.46(-0.92%) |
Feb 18, 2021 | 50.41 | 50.41 | 50.04 | 50.21 | 197,763 | -0.38(-0.75%) |
Feb 17, 2021 | 50.25 | 50.58 | 50.25 | 50.58 | 236,418 | +0.14(+0.27%) |
Feb 16, 2021 | 51.15 | 51.15 | 50.28 | 50.45 | 375,263 | -0.55(-1.08%) |
Feb 12, 2021 | 50.53 | 51.04 | 50.53 | 51.00 | 153,265 | +0.32(+0.64%) |
Feb 11, 2021 | 50.72 | 50.73 | 50.43 | 50.67 | 146,948 | +0.20(+0.40%) |
Feb 10, 2021 | 50.81 | 50.81 | 50.28 | 50.47 | 140,812 | +0.03(+0.05%) |
Feb 09, 2021 | 50.39 | 50.49 | 50.35 | 50.45 | 116,861 | +0.08(+0.16%) |
Feb 08, 2021 | 50.34 | 50.54 | 50.26 | 50.37 | 189,685 | +0.13(+0.27%) |
Feb 05, 2021 | 50.35 | 50.40 | 50.07 | 50.23 | 274,158 | +0.27(+0.55%) |
Feb 04, 2021 | 49.81 | 50.19 | 49.74 | 49.96 | 370,938 | +0.15(+0.30%) |
Feb 03, 2021 | 50.06 | 50.11 | 49.58 | 49.81 | 304,897 | -0.31(-0.62%) |
Feb 02, 2021 | 50.30 | 50.44 | 50.11 | 50.11 | 97,255 | +0.21(+0.43%) |
Feb 01, 2021 | 50.08 | 50.24 | 49.74 | 49.90 | 165,284 | +0.30(+0.60%) |
Jan 29, 2021 | 49.90 | 50.30 | 49.21 | 49.60 | 188,673 | -0.30(-0.59%) |
Jan 28, 2021 | 49.63 | 50.55 | 49.58 | 49.90 | 261,781 | +0.62(+1.26%) |
Jan 27, 2021 | 50.32 | 50.32 | 49.14 | 49.28 | 154,236 | -1.57(-3.08%) |
Jan 26, 2021 | 51.30 | 51.30 | 50.80 | 50.84 | 89,111 | -0.23(-0.46%) |
Jan 25, 2021 | 50.75 | 51.11 | 50.65 | 51.08 | 198,835 | +0.40(+0.79%) |
Jan 22, 2021 | 50.51 | 50.89 | 50.51 | 50.68 | 96,613 | -0.23(-0.45%) |
Jan 21, 2021 | 51.00 | 51.00 | 50.61 | 50.90 | 146,007 | -0.14(-0.28%) |
Jan 20, 2021 | 50.87 | 51.08 | 50.62 | 51.05 | 134,914 | +0.34(+0.67%) |
Jan 19, 2021 | 50.61 | 50.81 | 50.43 | 50.71 | 520,076 | +0.45(+0.90%) |
Jan 15, 2021 | 49.90 | 50.36 | 49.82 | 50.26 | 232,174 | +0.11(+0.22%) |
Jan 14, 2021 | 50.33 | 50.50 | 50.07 | 50.15 | 212,371 | -0.02(-0.05%) |
Jan 13, 2021 | 50.05 | 50.38 | 49.92 | 50.17 | 330,563 | +0.09(+0.19%) |
Jan 12, 2021 | 50.49 | 50.56 | 49.88 | 50.08 | 191,693 | -0.49(-0.98%) |
Jan 11, 2021 | 50.35 | 50.61 | 50.29 | 50.57 | 285,327 | +0.33(+0.65%) |
Jan 08, 2021 | 50.16 | 50.48 | 49.85 | 50.25 | 235,715 | +0.13(+0.26%) |
Jan 07, 2021 | 49.52 | 50.13 | 49.49 | 50.11 | 239,529 | +0.81(+1.65%) |
Jan 06, 2021 | 48.00 | 49.48 | 48.00 | 49.30 | 147,256 | +0.68(+1.40%) |
Jan 05, 2021 | 48.29 | 48.81 | 48.10 | 48.62 | 150,170 | +0.29(+0.60%) |