Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 49.82 | 50.53 | 49.82 | 50.28 | 231,119 | +0.74(+1.49%) |
Mar 30, 2021 | 49.57 | 49.67 | 49.39 | 49.54 | 383,864 | -0.43(-0.86%) |
Mar 29, 2021 | 50.12 | 50.15 | 49.63 | 49.97 | 467,587 | -0.32(-0.63%) |
Mar 26, 2021 | 49.06 | 50.34 | 49.06 | 50.29 | 420,483 | +1.26(+2.58%) |
Mar 25, 2021 | 48.74 | 49.17 | 48.47 | 49.02 | 524,919 | +0.07(+0.15%) |
Mar 24, 2021 | 49.83 | 49.83 | 48.95 | 48.95 | 323,319 | -0.63(-1.27%) |
Mar 23, 2021 | 50.05 | 50.16 | 49.49 | 49.58 | 454,275 | -0.45(-0.89%) |
Mar 22, 2021 | 49.30 | 50.20 | 49.30 | 50.02 | 283,413 | +0.92(+1.87%) |
Mar 19, 2021 | 49.18 | 49.40 | 48.97 | 49.10 | 251,555 | +0.01(+0.03%) |
Mar 18, 2021 | 49.79 | 49.90 | 49.09 | 49.09 | 377,192 | -1.37(-2.72%) |
Mar 17, 2021 | 50.04 | 50.74 | 49.77 | 50.46 | 303,372 | -0.05(-0.09%) |
Mar 16, 2021 | 50.52 | 50.93 | 50.27 | 50.51 | 286,265 | +0.36(+0.72%) |
Mar 15, 2021 | 49.68 | 50.18 | 49.53 | 50.15 | 943,524 | +0.52(+1.04%) |
Mar 12, 2021 | 49.41 | 49.69 | 49.17 | 49.63 | 341,528 | -0.37(-0.74%) |
Mar 11, 2021 | 49.69 | 50.23 | 49.62 | 50.00 | 405,066 | +1.11(+2.26%) |
Mar 10, 2021 | 49.51 | 49.63 | 48.89 | 48.90 | 383,178 | -0.33(-0.67%) |
Mar 09, 2021 | 48.66 | 49.45 | 48.66 | 49.23 | 343,027 | +1.62(+3.40%) |
Mar 08, 2021 | 48.65 | 48.89 | 47.60 | 47.61 | 846,580 | -1.29(-2.64%) |
Mar 05, 2021 | 48.65 | 48.97 | 47.32 | 48.90 | 474,344 | +0.95(+1.98%) |
Mar 04, 2021 | 49.02 | 49.26 | 47.44 | 47.95 | 480,563 | -1.17(-2.38%) |
Mar 03, 2021 | 50.16 | 50.32 | 49.12 | 49.12 | 283,211 | -1.18(-2.35%) |
Mar 02, 2021 | 51.10 | 51.19 | 50.25 | 50.31 | 853,631 | -0.85(-1.67%) |
Mar 01, 2021 | 50.43 | 51.19 | 50.17 | 51.16 | 600,906 | +1.48(+2.98%) |
Feb 26, 2021 | 49.89 | 50.25 | 49.24 | 49.68 | 1,249,210 | +0.16(+0.33%) |
Feb 25, 2021 | 50.85 | 51.12 | 49.45 | 49.52 | 459,239 | -1.71(-3.34%) |
Feb 24, 2021 | 50.04 | 51.26 | 49.84 | 51.23 | 325,565 | +0.70(+1.38%) |
Feb 23, 2021 | 50.07 | 50.81 | 49.25 | 50.53 | 1,278,264 | -0.35(-0.68%) |
Feb 22, 2021 | 51.31 | 51.45 | 50.86 | 50.88 | 277,237 | -1.11(-2.14%) |
Feb 19, 2021 | 52.21 | 52.35 | 51.84 | 51.99 | 302,356 | +0.09(+0.18%) |
Feb 18, 2021 | 51.61 | 51.95 | 51.35 | 51.90 | 281,809 | -0.24(-0.45%) |
Feb 17, 2021 | 52.14 | 52.26 | 51.73 | 52.13 | 456,283 | -0.64(-1.21%) |
Feb 16, 2021 | 53.05 | 53.10 | 52.63 | 52.77 | 322,817 | -0.05(-0.09%) |
Feb 12, 2021 | 52.41 | 52.83 | 52.34 | 52.82 | 220,952 | +0.23(+0.44%) |
Feb 11, 2021 | 52.28 | 52.60 | 52.16 | 52.59 | 527,569 | +0.72(+1.38%) |
Feb 10, 2021 | 52.24 | 52.28 | 51.55 | 51.87 | 311,531 | -0.08(-0.15%) |
Feb 09, 2021 | 51.82 | 52.16 | 51.81 | 51.95 | 389,317 | +0.08(+0.15%) |
Feb 08, 2021 | 51.58 | 51.94 | 51.54 | 51.88 | 363,189 | +0.49(+0.94%) |
Feb 05, 2021 | 51.57 | 51.57 | 51.23 | 51.39 | 263,184 | -0.04(-0.08%) |
Feb 04, 2021 | 50.95 | 51.44 | 50.84 | 51.43 | 530,507 | +0.64(+1.26%) |
Feb 03, 2021 | 51.01 | 51.08 | 50.66 | 50.79 | 508,626 | -0.17(-0.33%) |
Feb 02, 2021 | 50.78 | 51.07 | 50.72 | 50.96 | 1,408,596 | +0.70(+1.39%) |
Feb 01, 2021 | 49.62 | 50.41 | 49.34 | 50.26 | 893,212 | +1.34(+2.74%) |
Jan 29, 2021 | 49.86 | 49.97 | 48.73 | 48.92 | 769,356 | -1.33(-2.64%) |
Jan 28, 2021 | 50.23 | 50.92 | 50.08 | 50.25 | 441,379 | +0.22(+0.43%) |
Jan 27, 2021 | 50.78 | 50.88 | 49.76 | 50.03 | 572,763 | -1.10(-2.14%) |
Jan 26, 2021 | 51.27 | 51.32 | 50.97 | 51.13 | 537,350 | -0.07(-0.13%) |
Jan 25, 2021 | 51.27 | 51.45 | 50.14 | 51.20 | 294,320 | +0.44(+0.88%) |
Jan 22, 2021 | 50.77 | 50.98 | 50.71 | 50.75 | 777,925 | -0.35(-0.68%) |
Jan 21, 2021 | 50.79 | 51.20 | 50.60 | 51.10 | 468,126 | +0.71(+1.41%) |
Jan 20, 2021 | 49.87 | 50.49 | 49.87 | 50.39 | 515,603 | +0.93(+1.89%) |
Jan 19, 2021 | 49.25 | 49.51 | 49.06 | 49.45 | 517,843 | +0.68(+1.40%) |
Jan 15, 2021 | 49.22 | 49.31 | 48.69 | 48.77 | 411,914 | -0.60(-1.21%) |
Jan 14, 2021 | 49.79 | 49.96 | 49.28 | 49.37 | 1,248,396 | -0.19(-0.39%) |
Jan 13, 2021 | 49.40 | 49.70 | 49.36 | 49.56 | 309,884 | +0.24(+0.48%) |
Jan 12, 2021 | 49.45 | 49.50 | 49.01 | 49.32 | 3,761,395 | -0.13(-0.27%) |
Jan 11, 2021 | 49.39 | 49.80 | 49.39 | 49.45 | 401,454 | -0.40(-0.80%) |
Jan 08, 2021 | 49.82 | 49.93 | 49.43 | 49.85 | 236,254 | +0.55(+1.12%) |
Jan 07, 2021 | 48.60 | 49.40 | 48.60 | 49.30 | 335,934 | +1.10(+2.28%) |
Jan 06, 2021 | 48.23 | 48.90 | 47.98 | 48.20 | 400,249 | -0.79(-1.60%) |
Jan 05, 2021 | 48.50 | 49.00 | 48.48 | 48.99 | 255,870 | +0.46(+0.94%) |