Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 48.62 | 48.69 | 48.62 | 48.67 | 27,890 | -0.02(-0.03%) |
Mar 30, 2021 | 48.67 | 48.70 | 48.65 | 48.68 | 45,577 | -0.01(-0.03%) |
Mar 29, 2021 | 48.68 | 48.74 | 48.68 | 48.70 | 24,441 | -0.02(-0.05%) |
Mar 26, 2021 | 48.71 | 48.75 | 48.70 | 48.72 | 62,233 | -0.02(-0.04%) |
Mar 25, 2021 | 48.64 | 48.76 | 48.64 | 48.74 | 19,167 | +0.01(+0.02%) |
Mar 24, 2021 | 48.64 | 48.76 | 48.64 | 48.73 | 14,563 | -0.01(-0.03%) |
Mar 23, 2021 | 48.73 | 48.74 | 48.68 | 48.74 | 27,611 | +0.07(+0.15%) |
Mar 22, 2021 | 48.70 | 48.70 | 48.66 | 48.67 | 45,922 | -0.00(-0.00%) |
Mar 19, 2021 | 48.56 | 48.71 | 48.56 | 48.67 | 25,258 | +0.01(+0.03%) |
Mar 18, 2021 | 48.70 | 48.70 | 48.61 | 48.65 | 44,102 | -0.09(-0.18%) |
Mar 17, 2021 | 48.70 | 48.77 | 48.64 | 48.74 | 41,273 | +0.05(+0.10%) |
Mar 16, 2021 | 48.61 | 48.72 | 48.61 | 48.70 | 28,309 | +0.04(+0.08%) |
Mar 15, 2021 | 48.58 | 48.72 | 48.58 | 48.66 | 66,326 | -0.03(-0.06%) |
Mar 12, 2021 | 48.69 | 48.71 | 48.67 | 48.69 | 28,483 | -0.09(-0.19%) |
Mar 11, 2021 | 48.76 | 48.78 | 48.73 | 48.78 | 67,713 | +0.05(+0.10%) |
Mar 10, 2021 | 48.69 | 48.73 | 48.65 | 48.73 | 34,644 | +0.07(+0.15%) |
Mar 09, 2021 | 48.59 | 48.70 | 48.59 | 48.66 | 80,041 | +0.03(+0.06%) |
Mar 08, 2021 | 48.66 | 48.72 | 48.54 | 48.63 | 450,186 | -0.08(-0.17%) |
Mar 05, 2021 | 48.73 | 48.75 | 48.64 | 48.71 | 45,466 | -0.10(-0.21%) |
Mar 04, 2021 | 48.77 | 48.88 | 48.75 | 48.81 | 30,694 | +0.06(+0.13%) |
Mar 03, 2021 | 48.78 | 48.82 | 48.70 | 48.75 | 28,323 | -0.07(-0.14%) |
Mar 02, 2021 | 48.78 | 48.82 | 48.73 | 48.82 | 37,259 | +0.01(+0.02%) |
Mar 01, 2021 | 48.87 | 48.87 | 48.77 | 48.81 | 47,346 | -0.01(-0.02%) |
Feb 26, 2021 | 48.70 | 48.82 | 48.70 | 48.82 | 32,352 | +0.12(+0.25%) |
Feb 25, 2021 | 49.12 | 49.12 | 48.69 | 48.70 | 57,186 | -0.31(-0.64%) |
Feb 24, 2021 | 49.03 | 49.03 | 48.98 | 49.01 | 74,177 | -0.03(-0.06%) |
Feb 23, 2021 | 48.94 | 49.04 | 48.94 | 49.04 | 70,353 | +0.06(+0.11%) |
Feb 22, 2021 | 49.04 | 49.04 | 48.99 | 48.99 | 31,252 | -0.06(-0.11%) |
Feb 19, 2021 | 49.06 | 49.06 | 49.03 | 49.04 | 24,743 | +0.01(+0.01%) |
Feb 18, 2021 | 49.05 | 49.06 | 49.03 | 49.04 | 26,120 | -0.03(-0.07%) |
Feb 17, 2021 | 49.06 | 49.07 | 49.01 | 49.07 | 53,793 | +0.04(+0.08%) |
Feb 16, 2021 | 49.05 | 49.07 | 49.02 | 49.03 | 42,242 | -0.02(-0.04%) |
Feb 12, 2021 | 49.02 | 49.13 | 49.02 | 49.05 | 25,711 | -0.09(-0.19%) |
Feb 11, 2021 | 49.04 | 49.17 | 49.04 | 49.15 | 23,938 | +0.01(+0.02%) |
Feb 10, 2021 | 49.06 | 49.16 | 49.06 | 49.14 | 17,307 | +0.07(+0.13%) |
Feb 09, 2021 | 49.09 | 49.11 | 49.07 | 49.07 | 26,937 | -0.02(-0.04%) |
Feb 08, 2021 | 49.10 | 49.10 | 49.06 | 49.09 | 29,216 | +0.03(+0.05%) |
Feb 05, 2021 | 49.10 | 49.10 | 49.06 | 49.06 | 46,151 | -0.04(-0.07%) |
Feb 04, 2021 | 49.12 | 49.12 | 49.05 | 49.10 | 31,714 | +0.02(+0.04%) |
Feb 03, 2021 | 49.11 | 49.11 | 49.06 | 49.08 | 27,544 | +0.02(+0.04%) |
Feb 02, 2021 | 48.99 | 49.08 | 48.99 | 49.06 | 22,843 | +0.02(+0.04%) |
Feb 01, 2021 | 48.94 | 49.06 | 48.94 | 49.04 | 40,963 | -0.02(-0.04%) |
Jan 29, 2021 | 49.07 | 49.08 | 49.06 | 49.06 | 24,850 | +0.00(+0.00%) |
Jan 28, 2021 | 48.99 | 49.09 | 48.99 | 49.06 | 25,009 | -0.02(-0.05%) |
Jan 27, 2021 | 49.01 | 49.09 | 49.01 | 49.09 | 25,216 | -0.00(-0.00%) |
Jan 26, 2021 | 48.98 | 49.09 | 48.98 | 49.09 | 35,154 | +0.01(+0.02%) |
Jan 25, 2021 | 48.97 | 49.08 | 48.97 | 49.08 | 57,887 | +0.00(+0.00%) |
Jan 22, 2021 | 49.04 | 49.08 | 49.04 | 49.08 | 40,375 | +0.04(+0.08%) |
Jan 21, 2021 | 49.05 | 49.07 | 49.03 | 49.04 | 41,100 | -0.01(-0.03%) |
Jan 20, 2021 | 49.07 | 49.07 | 49.02 | 49.05 | 45,747 | +0.06(+0.12%) |
Jan 19, 2021 | 48.95 | 49.04 | 48.95 | 48.99 | 40,667 | -0.05(-0.10%) |
Jan 15, 2021 | 49.04 | 49.05 | 49.02 | 49.04 | 33,592 | +0.00(+0.00%) |
Jan 14, 2021 | 49.03 | 49.04 | 49.02 | 49.04 | 29,086 | +0.02(+0.04%) |
Jan 13, 2021 | 49.03 | 49.04 | 49.01 | 49.02 | 21,218 | -0.01(-0.02%) |
Jan 12, 2021 | 48.95 | 49.03 | 48.95 | 49.03 | 343,065 | +0.05(+0.10%) |
Jan 11, 2021 | 48.97 | 49.01 | 48.97 | 48.98 | 22,109 | +0.01(+0.03%) |
Jan 08, 2021 | 48.87 | 48.98 | 48.83 | 48.97 | 41,236 | -0.04(-0.08%) |
Jan 07, 2021 | 49.04 | 49.04 | 48.99 | 49.00 | 32,578 | -0.05(-0.09%) |
Jan 06, 2021 | 48.94 | 49.06 | 48.94 | 49.05 | 42,373 | -0.02(-0.04%) |
Jan 05, 2021 | 49.03 | 49.11 | 48.99 | 49.07 | 78,926 | -0.05(-0.10%) |