Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 51.78 | 51.96 | 50.60 | 50.65 | 1,127,905 | -1.37(-2.64%) |
Mar 30, 2021 | 51.74 | 52.17 | 51.46 | 52.03 | 686,888 | +0.52(+1.02%) |
Mar 29, 2021 | 51.30 | 51.90 | 50.98 | 51.50 | 886,060 | -0.51(-0.99%) |
Mar 26, 2021 | 51.76 | 52.08 | 51.24 | 52.02 | 476,019 | +0.65(+1.27%) |
Mar 25, 2021 | 50.44 | 51.53 | 49.78 | 51.36 | 633,209 | +1.09(+2.16%) |
Mar 24, 2021 | 50.60 | 51.09 | 50.25 | 50.28 | 969,561 | -0.12(-0.24%) |
Mar 23, 2021 | 50.74 | 51.29 | 50.19 | 50.40 | 1,177,916 | -0.67(-1.32%) |
Mar 22, 2021 | 51.42 | 51.48 | 50.50 | 51.07 | 3,176,897 | -0.69(-1.34%) |
Mar 19, 2021 | 51.93 | 52.32 | 51.27 | 51.76 | 3,438,332 | -0.45(-0.87%) |
Mar 18, 2021 | 51.72 | 52.64 | 51.36 | 52.21 | 1,358,166 | +0.73(+1.42%) |
Mar 17, 2021 | 51.12 | 51.53 | 50.82 | 51.48 | 1,368,405 | +0.73(+1.44%) |
Mar 16, 2021 | 50.97 | 50.97 | 49.74 | 50.75 | 1,968,027 | -0.64(-1.25%) |
Mar 15, 2021 | 50.88 | 51.42 | 50.55 | 51.39 | 1,288,618 | +0.45(+0.89%) |
Mar 12, 2021 | 50.28 | 50.98 | 49.66 | 50.94 | 1,148,844 | +1.34(+2.71%) |
Mar 11, 2021 | 49.46 | 49.96 | 48.98 | 49.60 | 764,554 | -0.29(-0.57%) |
Mar 10, 2021 | 48.50 | 50.04 | 48.32 | 49.88 | 822,003 | +1.31(+2.71%) |
Mar 09, 2021 | 49.09 | 49.75 | 48.03 | 48.57 | 1,061,705 | -1.02(-2.05%) |
Mar 08, 2021 | 49.75 | 50.53 | 49.34 | 49.59 | 1,429,387 | +0.15(+0.30%) |
Mar 05, 2021 | 49.03 | 49.76 | 48.59 | 49.44 | 1,003,062 | +1.08(+2.23%) |
Mar 04, 2021 | 48.84 | 49.00 | 47.57 | 48.36 | 780,381 | -0.62(-1.27%) |
Mar 03, 2021 | 48.69 | 49.88 | 48.55 | 48.98 | 787,332 | +0.21(+0.43%) |
Mar 02, 2021 | 48.88 | 49.24 | 48.65 | 48.78 | 822,691 | -0.14(-0.28%) |
Mar 01, 2021 | 48.03 | 49.34 | 48.01 | 48.91 | 1,030,462 | +1.69(+3.58%) |
Feb 26, 2021 | 47.94 | 48.05 | 47.02 | 47.23 | 1,949,734 | -0.91(-1.89%) |
Feb 25, 2021 | 50.23 | 50.23 | 48.03 | 48.13 | 1,081,959 | -1.63(-3.28%) |
Feb 24, 2021 | 49.81 | 50.19 | 49.61 | 49.76 | 870,754 | -0.07(-0.14%) |
Feb 23, 2021 | 49.24 | 50.08 | 48.71 | 49.83 | 1,464,384 | +1.02(+2.09%) |
Feb 22, 2021 | 47.34 | 48.82 | 47.25 | 48.81 | 1,578,988 | +1.40(+2.95%) |
Feb 19, 2021 | 47.08 | 47.63 | 46.89 | 47.41 | 783,353 | +0.69(+1.48%) |
Feb 18, 2021 | 47.63 | 47.63 | 46.64 | 46.72 | 917,875 | -1.14(-2.39%) |
Feb 17, 2021 | 48.10 | 48.11 | 47.20 | 47.87 | 1,066,552 | -0.25(-0.51%) |
Feb 16, 2021 | 48.42 | 48.63 | 47.94 | 48.11 | 932,250 | +0.15(+0.31%) |
Feb 12, 2021 | 47.45 | 47.97 | 47.40 | 47.97 | 643,063 | +0.39(+0.83%) |
Feb 11, 2021 | 47.34 | 47.71 | 46.94 | 47.57 | 477,854 | +0.23(+0.48%) |
Feb 10, 2021 | 47.61 | 47.65 | 47.01 | 47.34 | 559,657 | -0.11(-0.23%) |
Feb 09, 2021 | 47.54 | 47.86 | 47.44 | 47.45 | 582,817 | -0.32(-0.66%) |
Feb 08, 2021 | 47.94 | 48.19 | 46.58 | 47.77 | 749,586 | +0.61(+1.30%) |
Feb 05, 2021 | 47.67 | 47.81 | 47.14 | 47.16 | 848,328 | -0.01(-0.02%) |
Feb 04, 2021 | 46.46 | 47.25 | 46.38 | 47.17 | 702,651 | +0.90(+1.94%) |
Feb 03, 2021 | 45.36 | 46.44 | 45.34 | 46.27 | 666,263 | +0.72(+1.58%) |
Feb 02, 2021 | 45.61 | 45.86 | 45.01 | 45.55 | 682,433 | +0.29(+0.63%) |
Feb 01, 2021 | 45.02 | 45.54 | 44.56 | 45.26 | 676,348 | +0.58(+1.30%) |
Jan 29, 2021 | 45.13 | 45.80 | 44.50 | 44.68 | 1,624,282 | -0.74(-1.63%) |
Jan 28, 2021 | 45.31 | 46.08 | 45.21 | 45.42 | 666,270 | +0.68(+1.52%) |
Jan 27, 2021 | 44.91 | 45.73 | 44.60 | 44.74 | 827,271 | -0.86(-1.88%) |
Jan 26, 2021 | 46.26 | 46.60 | 45.50 | 45.60 | 520,543 | -0.50(-1.09%) |
Jan 25, 2021 | 45.28 | 46.11 | 45.04 | 46.10 | 750,411 | +0.24(+0.52%) |
Jan 22, 2021 | 45.33 | 45.97 | 45.17 | 45.86 | 654,112 | -0.04(-0.09%) |
Jan 21, 2021 | 46.56 | 46.84 | 45.88 | 45.90 | 541,026 | -0.81(-1.73%) |
Jan 20, 2021 | 46.90 | 47.14 | 46.35 | 46.71 | 542,933 | -0.21(-0.44%) |
Jan 19, 2021 | 46.85 | 47.26 | 46.53 | 46.92 | 451,615 | +0.37(+0.78%) |
Jan 15, 2021 | 46.21 | 46.92 | 45.70 | 46.55 | 565,518 | -0.21(-0.44%) |
Jan 14, 2021 | 46.85 | 47.00 | 46.46 | 46.76 | 493,391 | +0.26(+0.55%) |
Jan 13, 2021 | 46.13 | 46.80 | 45.76 | 46.50 | 610,587 | +0.22(+0.47%) |
Jan 12, 2021 | 46.13 | 46.43 | 45.74 | 46.29 | 614,744 | +0.37(+0.79%) |
Jan 11, 2021 | 45.40 | 46.09 | 45.13 | 45.92 | 897,270 | -0.03(-0.06%) |
Jan 08, 2021 | 46.30 | 46.30 | 45.32 | 45.95 | 624,716 | -0.17(-0.36%) |
Jan 07, 2021 | 46.53 | 46.53 | 45.68 | 46.12 | 1,019,107 | -0.12(-0.26%) |
Jan 06, 2021 | 45.03 | 46.48 | 44.99 | 46.24 | 1,091,463 | +2.12(+4.81%) |
Jan 05, 2021 | 43.95 | 44.68 | 43.90 | 44.12 | 940,661 | +0.32(+0.72%) |