Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 53.98 | 54.19 | 53.94 | 53.97 | 405,908 | +0.03(+0.05%) |
Mar 30, 2021 | 54.18 | 54.20 | 53.82 | 53.94 | 305,577 | -0.36(-0.66%) |
Mar 29, 2021 | 54.09 | 54.44 | 53.99 | 54.30 | 239,813 | +0.08(+0.14%) |
Mar 26, 2021 | 53.17 | 54.25 | 53.17 | 54.22 | 466,709 | +1.13(+2.13%) |
Mar 25, 2021 | 52.61 | 53.20 | 52.42 | 53.09 | 437,391 | +0.39(+0.74%) |
Mar 24, 2021 | 52.82 | 53.18 | 52.66 | 52.70 | 543,417 | -0.05(-0.09%) |
Mar 23, 2021 | 53.05 | 53.18 | 52.61 | 52.74 | 220,965 | -0.33(-0.62%) |
Mar 22, 2021 | 52.62 | 53.14 | 52.56 | 53.07 | 228,778 | +0.52(+0.99%) |
Mar 19, 2021 | 52.75 | 52.81 | 52.37 | 52.56 | 492,291 | -0.11(-0.21%) |
Mar 18, 2021 | 52.88 | 53.09 | 52.62 | 52.67 | 339,390 | -0.38(-0.71%) |
Mar 17, 2021 | 52.75 | 53.13 | 52.62 | 53.05 | 228,736 | +0.08(+0.14%) |
Mar 16, 2021 | 52.95 | 53.12 | 52.90 | 52.97 | 416,364 | +0.07(+0.12%) |
Mar 15, 2021 | 52.51 | 52.92 | 52.34 | 52.90 | 244,109 | +0.34(+0.64%) |
Mar 12, 2021 | 52.37 | 52.56 | 52.27 | 52.56 | 418,049 | +0.20(+0.38%) |
Mar 11, 2021 | 52.39 | 52.67 | 52.26 | 52.37 | 811,493 | +0.14(+0.27%) |
Mar 10, 2021 | 52.08 | 52.43 | 52.01 | 52.23 | 385,461 | +0.40(+0.78%) |
Mar 09, 2021 | 51.75 | 52.25 | 51.75 | 51.82 | 339,071 | +0.36(+0.70%) |
Mar 08, 2021 | 51.28 | 52.12 | 51.26 | 51.46 | 252,001 | +0.19(+0.37%) |
Mar 05, 2021 | 50.47 | 51.39 | 50.17 | 51.27 | 351,985 | +1.28(+2.56%) |
Mar 04, 2021 | 50.63 | 50.94 | 49.57 | 49.99 | 426,118 | -0.72(-1.41%) |
Mar 03, 2021 | 51.05 | 51.11 | 50.69 | 50.71 | 295,829 | -0.42(-0.83%) |
Mar 02, 2021 | 51.52 | 51.52 | 51.10 | 51.13 | 265,433 | -0.32(-0.62%) |
Mar 01, 2021 | 51.08 | 51.68 | 50.95 | 51.45 | 365,285 | +0.98(+1.94%) |
Feb 26, 2021 | 51.02 | 51.02 | 50.41 | 50.47 | 358,358 | -0.37(-0.72%) |
Feb 25, 2021 | 51.66 | 51.67 | 50.69 | 50.84 | 975,342 | -0.87(-1.68%) |
Feb 24, 2021 | 51.09 | 51.76 | 50.98 | 51.71 | 321,010 | +0.52(+1.01%) |
Feb 23, 2021 | 51.08 | 51.39 | 50.78 | 51.19 | 369,369 | +0.04(+0.07%) |
Feb 22, 2021 | 51.25 | 51.35 | 51.00 | 51.15 | 268,981 | -0.27(-0.52%) |
Feb 19, 2021 | 51.72 | 51.72 | 51.36 | 51.42 | 240,855 | -0.10(-0.20%) |
Feb 18, 2021 | 51.38 | 51.61 | 51.25 | 51.52 | 414,225 | -0.12(-0.24%) |
Feb 17, 2021 | 51.33 | 51.67 | 51.28 | 51.65 | 566,583 | +0.16(+0.31%) |
Feb 16, 2021 | 51.83 | 51.90 | 51.47 | 51.49 | 325,469 | -0.31(-0.60%) |
Feb 12, 2021 | 51.51 | 51.80 | 51.51 | 51.80 | 204,700 | +0.24(+0.46%) |
Feb 11, 2021 | 51.76 | 51.80 | 51.34 | 51.56 | 232,547 | +0.06(+0.11%) |
Feb 10, 2021 | 51.78 | 51.78 | 51.29 | 51.51 | 410,185 | -0.10(-0.20%) |
Feb 09, 2021 | 51.54 | 51.69 | 51.45 | 51.61 | 254,388 | +0.08(+0.15%) |
Feb 08, 2021 | 51.48 | 51.57 | 51.32 | 51.53 | 384,509 | +0.33(+0.64%) |
Feb 05, 2021 | 51.38 | 51.40 | 51.19 | 51.20 | 241,493 | +0.13(+0.26%) |
Feb 04, 2021 | 50.78 | 51.10 | 50.73 | 51.07 | 206,934 | +0.31(+0.61%) |
Feb 03, 2021 | 50.83 | 50.90 | 50.58 | 50.76 | 237,595 | -0.12(-0.24%) |
Feb 02, 2021 | 50.77 | 51.07 | 50.72 | 50.88 | 237,742 | +0.49(+0.97%) |
Feb 01, 2021 | 50.42 | 50.56 | 49.97 | 50.40 | 489,394 | +0.54(+1.08%) |
Jan 29, 2021 | 50.68 | 50.72 | 49.70 | 49.86 | 335,177 | -1.08(-2.12%) |
Jan 28, 2021 | 50.82 | 51.43 | 50.72 | 50.94 | 451,380 | +0.43(+0.85%) |
Jan 27, 2021 | 51.10 | 51.23 | 50.30 | 50.51 | 518,413 | -1.09(-2.11%) |
Jan 26, 2021 | 51.72 | 51.78 | 51.51 | 51.60 | 662,449 | -0.06(-0.11%) |
Jan 25, 2021 | 51.35 | 51.68 | 51.16 | 51.66 | 353,727 | +0.34(+0.67%) |
Jan 22, 2021 | 51.30 | 51.44 | 51.11 | 51.31 | 205,401 | -0.20(-0.38%) |
Jan 21, 2021 | 51.59 | 51.59 | 51.30 | 51.51 | 216,896 | +0.07(+0.13%) |
Jan 20, 2021 | 51.27 | 51.55 | 51.11 | 51.44 | 306,298 | +0.38(+0.74%) |
Jan 19, 2021 | 51.16 | 51.16 | 50.98 | 51.07 | 389,190 | +0.19(+0.37%) |
Jan 15, 2021 | 51.03 | 51.06 | 50.55 | 50.88 | 369,936 | -0.20(-0.39%) |
Jan 14, 2021 | 51.29 | 51.35 | 51.03 | 51.08 | 358,014 | -0.06(-0.11%) |
Jan 13, 2021 | 51.13 | 51.27 | 51.03 | 51.13 | 234,103 | +0.07(+0.13%) |
Jan 12, 2021 | 51.13 | 51.18 | 50.79 | 51.07 | 234,368 | -0.06(-0.11%) |
Jan 11, 2021 | 51.02 | 51.30 | 50.97 | 51.12 | 499,189 | -0.08(-0.15%) |
Jan 08, 2021 | 51.28 | 51.29 | 50.74 | 51.20 | 695,812 | +0.09(+0.18%) |
Jan 07, 2021 | 50.79 | 51.20 | 50.65 | 51.11 | 835,696 | +0.43(+0.85%) |
Jan 06, 2021 | 49.91 | 50.96 | 49.91 | 50.67 | 285,313 | +0.47(+0.94%) |
Jan 05, 2021 | 49.94 | 50.28 | 49.75 | 50.20 | 362,867 | +0.25(+0.51%) |