Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 50.97 | 51.39 | 50.90 | 51.06 | 700,156 | +0.20(+0.39%) |
Mar 30, 2021 | 50.78 | 51.04 | 50.65 | 50.86 | 344,837 | -0.85(-1.65%) |
Mar 29, 2021 | 51.24 | 51.84 | 51.24 | 51.72 | 289,332 | +0.44(+0.86%) |
Mar 26, 2021 | 50.94 | 51.38 | 50.85 | 51.28 | 393,770 | -0.41(-0.78%) |
Mar 25, 2021 | 51.51 | 51.88 | 51.31 | 51.68 | 457,259 | +0.72(+1.42%) |
Mar 24, 2021 | 50.56 | 51.14 | 50.51 | 50.96 | 316,116 | -0.02(-0.03%) |
Mar 23, 2021 | 50.84 | 51.34 | 50.75 | 50.97 | 437,471 | +0.42(+0.84%) |
Mar 22, 2021 | 50.31 | 50.79 | 50.22 | 50.55 | 365,425 | +0.09(+0.17%) |
Mar 19, 2021 | 50.31 | 50.69 | 49.95 | 50.47 | 568,147 | +0.42(+0.84%) |
Mar 18, 2021 | 50.09 | 50.53 | 49.81 | 50.04 | 820,825 | +0.25(+0.50%) |
Mar 17, 2021 | 50.41 | 50.55 | 49.69 | 49.79 | 860,247 | -1.39(-2.71%) |
Mar 16, 2021 | 51.03 | 51.22 | 50.80 | 51.18 | 406,769 | +0.23(+0.46%) |
Mar 15, 2021 | 50.74 | 50.99 | 50.43 | 50.95 | 441,374 | +0.16(+0.32%) |
Mar 12, 2021 | 50.31 | 50.79 | 50.27 | 50.78 | 359,312 | +0.26(+0.51%) |
Mar 11, 2021 | 50.76 | 50.84 | 50.51 | 50.53 | 277,768 | -0.02(-0.03%) |
Mar 10, 2021 | 50.47 | 50.68 | 50.09 | 50.54 | 434,565 | +0.28(+0.55%) |
Mar 09, 2021 | 50.75 | 50.84 | 50.00 | 50.27 | 561,695 | +0.47(+0.93%) |
Mar 08, 2021 | 49.04 | 49.96 | 48.91 | 49.80 | 606,301 | +0.13(+0.26%) |
Mar 05, 2021 | 49.35 | 49.72 | 49.10 | 49.67 | 497,259 | +0.24(+0.49%) |
Mar 04, 2021 | 49.95 | 50.39 | 49.29 | 49.43 | 552,320 | +0.53(+1.07%) |
Mar 03, 2021 | 49.27 | 49.34 | 48.48 | 48.91 | 507,820 | -1.09(-2.19%) |
Mar 02, 2021 | 49.98 | 50.21 | 49.60 | 50.00 | 444,253 | +0.66(+1.35%) |
Mar 01, 2021 | 49.17 | 49.68 | 48.80 | 49.34 | 619,514 | +1.16(+2.42%) |
Feb 26, 2021 | 49.05 | 49.16 | 48.17 | 48.17 | 562,926 | -1.67(-3.35%) |
Feb 25, 2021 | 50.33 | 50.59 | 49.71 | 49.85 | 413,751 | -0.63(-1.25%) |
Feb 24, 2021 | 50.51 | 50.81 | 50.27 | 50.47 | 285,810 | -0.44(-0.86%) |
Feb 23, 2021 | 50.59 | 51.13 | 50.48 | 50.91 | 369,114 | +0.65(+1.29%) |
Feb 22, 2021 | 50.93 | 50.97 | 49.99 | 50.27 | 373,193 | -0.66(-1.29%) |
Feb 19, 2021 | 51.44 | 51.47 | 50.87 | 50.92 | 315,457 | -0.52(-1.01%) |
Feb 18, 2021 | 51.38 | 51.80 | 51.23 | 51.44 | 533,120 | -0.53(-1.01%) |
Feb 17, 2021 | 51.30 | 52.02 | 51.20 | 51.97 | 410,978 | +1.00(+1.96%) |
Feb 16, 2021 | 51.17 | 51.27 | 50.78 | 50.97 | 254,015 | -0.09(-0.17%) |
Feb 12, 2021 | 51.00 | 51.14 | 50.78 | 51.05 | 260,231 | +0.09(+0.17%) |
Feb 11, 2021 | 51.18 | 51.31 | 50.75 | 50.97 | 238,398 | +0.00(+0.00%) |
Feb 10, 2021 | 51.41 | 51.44 | 50.89 | 50.97 | 289,848 | -0.13(-0.25%) |
Feb 09, 2021 | 50.75 | 51.10 | 50.73 | 51.09 | 412,094 | +0.90(+1.79%) |
Feb 08, 2021 | 50.31 | 50.47 | 50.16 | 50.20 | 464,348 | -0.34(-0.68%) |
Feb 05, 2021 | 50.59 | 50.91 | 50.22 | 50.54 | 470,691 | -0.77(-1.50%) |
Feb 04, 2021 | 50.97 | 51.44 | 50.87 | 51.31 | 281,035 | -0.12(-0.23%) |
Feb 03, 2021 | 51.69 | 51.69 | 51.19 | 51.43 | 310,238 | +0.37(+0.73%) |
Feb 02, 2021 | 50.92 | 51.28 | 50.77 | 51.06 | 305,194 | +0.04(+0.08%) |
Feb 01, 2021 | 50.77 | 51.33 | 50.42 | 51.02 | 535,323 | +0.96(+1.91%) |
Jan 29, 2021 | 50.27 | 50.66 | 50.00 | 50.06 | 452,824 | -0.86(-1.69%) |
Jan 28, 2021 | 50.76 | 51.44 | 50.64 | 50.92 | 376,510 | -0.41(-0.81%) |
Jan 27, 2021 | 51.65 | 51.99 | 51.29 | 51.34 | 354,474 | -1.02(-1.94%) |
Jan 26, 2021 | 52.27 | 52.46 | 52.04 | 52.35 | 254,188 | -0.07(-0.13%) |
Jan 25, 2021 | 51.75 | 52.54 | 51.72 | 52.42 | 365,596 | +0.65(+1.27%) |
Jan 22, 2021 | 51.67 | 51.93 | 51.33 | 51.77 | 350,494 | +0.27(+0.52%) |
Jan 21, 2021 | 51.38 | 51.53 | 51.16 | 51.50 | 366,516 | +0.07(+0.13%) |
Jan 20, 2021 | 51.12 | 51.50 | 50.91 | 51.43 | 305,501 | -0.09(-0.18%) |
Jan 19, 2021 | 51.67 | 51.72 | 51.36 | 51.53 | 446,897 | +0.27(+0.52%) |
Jan 15, 2021 | 50.81 | 51.44 | 50.76 | 51.26 | 299,794 | -0.20(-0.39%) |
Jan 14, 2021 | 51.45 | 51.61 | 51.28 | 51.46 | 391,063 | -0.16(-0.30%) |
Jan 13, 2021 | 51.02 | 51.75 | 50.98 | 51.61 | 318,841 | +1.08(+2.13%) |
Jan 12, 2021 | 50.36 | 50.56 | 50.02 | 50.53 | 279,342 | -0.53(-1.05%) |
Jan 11, 2021 | 50.77 | 51.16 | 50.71 | 51.07 | 269,994 | -0.45(-0.87%) |
Jan 08, 2021 | 51.47 | 51.56 | 51.14 | 51.52 | 305,015 | +0.12(+0.23%) |
Jan 07, 2021 | 51.78 | 51.80 | 51.17 | 51.40 | 322,379 | -0.18(-0.35%) |
Jan 06, 2021 | 51.47 | 52.10 | 51.45 | 51.58 | 587,648 | +0.42(+0.83%) |
Jan 05, 2021 | 50.90 | 51.25 | 50.73 | 51.16 | 295,485 | -0.32(-0.62%) |