Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 52.57 | 52.60 | 52.40 | 52.40 | 36,728 | -0.09(-0.18%) |
Mar 30, 2021 | 52.68 | 52.68 | 52.38 | 52.50 | 27,444 | -0.12(-0.23%) |
Mar 29, 2021 | 52.52 | 52.77 | 52.37 | 52.62 | 209,923 | +0.04(+0.08%) |
Mar 26, 2021 | 51.99 | 52.58 | 51.94 | 52.58 | 53,495 | +0.83(+1.61%) |
Mar 25, 2021 | 51.22 | 51.82 | 51.03 | 51.75 | 23,887 | +0.49(+0.95%) |
Mar 24, 2021 | 51.31 | 51.80 | 51.26 | 51.26 | 20,539 | -0.07(-0.14%) |
Mar 23, 2021 | 51.47 | 51.79 | 51.31 | 51.33 | 12,563 | -0.42(-0.81%) |
Mar 22, 2021 | 51.46 | 51.75 | 51.36 | 51.75 | 19,655 | +0.25(+0.49%) |
Mar 19, 2021 | 51.67 | 51.70 | 51.27 | 51.49 | 45,609 | -0.11(-0.20%) |
Mar 18, 2021 | 51.77 | 52.05 | 51.58 | 51.60 | 18,941 | -0.19(-0.37%) |
Mar 17, 2021 | 51.78 | 51.85 | 51.50 | 51.79 | 20,589 | -0.01(-0.01%) |
Mar 16, 2021 | 51.81 | 51.83 | 51.74 | 51.80 | 18,243 | +0.02(+0.05%) |
Mar 15, 2021 | 51.67 | 51.78 | 51.35 | 51.78 | 22,767 | +0.32(+0.62%) |
Mar 12, 2021 | 51.15 | 51.46 | 51.15 | 51.46 | 17,076 | +0.37(+0.72%) |
Mar 11, 2021 | 51.29 | 51.35 | 51.00 | 51.09 | 19,596 | +0.09(+0.17%) |
Mar 10, 2021 | 50.61 | 51.14 | 50.61 | 51.00 | 83,506 | +0.44(+0.86%) |
Mar 09, 2021 | 50.70 | 50.87 | 50.48 | 50.57 | 39,042 | +0.27(+0.53%) |
Mar 08, 2021 | 50.13 | 50.71 | 50.13 | 50.30 | 105,415 | +0.30(+0.59%) |
Mar 05, 2021 | 49.50 | 50.09 | 48.96 | 50.01 | 45,825 | +1.14(+2.34%) |
Mar 04, 2021 | 49.51 | 49.73 | 48.48 | 48.86 | 59,679 | -0.68(-1.38%) |
Mar 03, 2021 | 49.71 | 49.86 | 49.55 | 49.55 | 29,451 | -0.17(-0.35%) |
Mar 02, 2021 | 50.04 | 50.04 | 49.70 | 49.72 | 21,540 | -0.20(-0.40%) |
Mar 01, 2021 | 49.65 | 50.20 | 49.65 | 49.92 | 58,066 | +0.93(+1.91%) |
Feb 26, 2021 | 49.78 | 49.78 | 48.98 | 48.98 | 29,829 | -0.60(-1.20%) |
Feb 25, 2021 | 50.38 | 50.43 | 49.50 | 49.58 | 48,812 | -0.76(-1.52%) |
Feb 24, 2021 | 49.81 | 50.45 | 49.81 | 50.34 | 35,895 | +0.39(+0.79%) |
Feb 23, 2021 | 49.96 | 50.03 | 49.62 | 49.95 | 33,286 | +0.05(+0.10%) |
Feb 22, 2021 | 49.82 | 50.02 | 49.74 | 49.90 | 48,324 | -0.05(-0.10%) |
Feb 19, 2021 | 50.20 | 50.20 | 49.95 | 49.95 | 32,664 | -0.03(-0.06%) |
Feb 18, 2021 | 49.94 | 50.07 | 49.80 | 49.98 | 30,961 | -0.17(-0.33%) |
Feb 17, 2021 | 49.85 | 50.17 | 49.74 | 50.15 | 32,079 | +0.12(+0.25%) |
Feb 16, 2021 | 50.27 | 50.27 | 50.00 | 50.02 | 19,124 | -0.10(-0.19%) |
Feb 12, 2021 | 49.90 | 50.12 | 49.88 | 50.12 | 23,578 | +0.19(+0.38%) |
Feb 11, 2021 | 50.15 | 50.15 | 49.76 | 49.93 | 21,921 | -0.01(-0.02%) |
Feb 10, 2021 | 50.30 | 50.30 | 49.85 | 49.94 | 38,526 | -0.03(-0.06%) |
Feb 09, 2021 | 49.78 | 50.05 | 49.78 | 49.97 | 119,818 | +0.04(+0.08%) |
Feb 08, 2021 | 49.77 | 49.93 | 49.73 | 49.93 | 38,190 | +0.26(+0.53%) |
Feb 05, 2021 | 49.86 | 49.86 | 49.57 | 49.67 | 26,607 | +0.21(+0.42%) |
Feb 04, 2021 | 49.13 | 49.46 | 48.98 | 49.46 | 36,531 | +0.47(+0.96%) |
Feb 03, 2021 | 48.94 | 49.07 | 48.79 | 48.99 | 32,720 | +0.06(+0.13%) |
Feb 02, 2021 | 48.93 | 49.15 | 48.84 | 48.92 | 46,049 | +0.45(+0.93%) |
Feb 01, 2021 | 48.35 | 48.60 | 48.10 | 48.47 | 49,969 | +0.47(+0.98%) |
Jan 29, 2021 | 48.67 | 48.80 | 47.97 | 48.00 | 42,830 | -0.87(-1.79%) |
Jan 28, 2021 | 48.94 | 49.34 | 48.79 | 48.88 | 43,272 | +0.29(+0.59%) |
Jan 27, 2021 | 49.22 | 49.28 | 48.47 | 48.59 | 135,808 | -1.04(-2.09%) |
Jan 26, 2021 | 49.64 | 49.74 | 49.51 | 49.63 | 54,157 | +0.02(+0.04%) |
Jan 25, 2021 | 49.37 | 49.63 | 49.20 | 49.61 | 27,290 | +0.28(+0.56%) |
Jan 22, 2021 | 49.22 | 49.42 | 49.11 | 49.33 | 56,747 | -0.18(-0.36%) |
Jan 21, 2021 | 49.61 | 49.61 | 49.36 | 49.51 | 34,072 | -0.08(-0.16%) |
Jan 20, 2021 | 49.33 | 49.63 | 49.29 | 49.59 | 44,271 | +0.34(+0.70%) |
Jan 19, 2021 | 49.29 | 49.35 | 49.19 | 49.25 | 67,897 | +0.15(+0.30%) |
Jan 15, 2021 | 49.02 | 49.26 | 48.79 | 49.10 | 41,802 | -0.20(-0.40%) |
Jan 14, 2021 | 49.46 | 49.56 | 49.30 | 49.30 | 63,764 | +0.01(+0.02%) |
Jan 13, 2021 | 49.25 | 49.40 | 49.12 | 49.29 | 33,355 | +0.02(+0.03%) |
Jan 12, 2021 | 49.06 | 49.30 | 48.98 | 49.28 | 25,096 | +0.13(+0.27%) |
Jan 11, 2021 | 48.94 | 49.26 | 48.94 | 49.14 | 29,198 | -0.05(-0.10%) |
Jan 08, 2021 | 49.18 | 49.25 | 48.77 | 49.19 | 27,290 | +0.05(+0.09%) |
Jan 07, 2021 | 49.12 | 49.26 | 48.90 | 49.15 | 205,829 | +0.41(+0.83%) |
Jan 06, 2021 | 47.97 | 49.07 | 47.97 | 48.74 | 61,568 | +0.66(+1.38%) |
Jan 05, 2021 | 47.85 | 48.18 | 47.71 | 48.08 | 20,454 | +0.24(+0.50%) |