Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 48.84 | 49.03 | 48.37 | 48.68 | 158,123 | -0.24(-0.49%) |
Mar 30, 2021 | 48.76 | 49.35 | 48.13 | 48.92 | 80,823 | -0.23(-0.47%) |
Mar 29, 2021 | 49.82 | 49.87 | 48.50 | 49.15 | 109,894 | -1.10(-2.19%) |
Mar 26, 2021 | 49.86 | 50.25 | 49.22 | 50.25 | 239,400 | +1.39(+2.84%) |
Mar 25, 2021 | 47.63 | 48.99 | 46.57 | 48.86 | 298,446 | +0.25(+0.51%) |
Mar 24, 2021 | 48.15 | 49.50 | 48.15 | 48.61 | 254,669 | +1.18(+2.49%) |
Mar 23, 2021 | 47.21 | 48.68 | 46.91 | 47.43 | 511,240 | -1.12(-2.31%) |
Mar 22, 2021 | 49.01 | 49.04 | 48.23 | 48.55 | 396,313 | -0.68(-1.38%) |
Mar 19, 2021 | 48.45 | 49.95 | 48.11 | 49.23 | 406,300 | +0.71(+1.46%) |
Mar 18, 2021 | 51.56 | 51.80 | 48.34 | 48.52 | 425,668 | -3.22(-6.22%) |
Mar 17, 2021 | 51.01 | 51.84 | 50.38 | 51.74 | 265,798 | +0.44(+0.86%) |
Mar 16, 2021 | 52.32 | 52.32 | 50.95 | 51.30 | 261,356 | -1.57(-2.97%) |
Mar 15, 2021 | 53.00 | 53.00 | 51.95 | 52.87 | 258,380 | -0.25(-0.47%) |
Mar 12, 2021 | 53.39 | 53.75 | 52.73 | 53.12 | 229,200 | -0.34(-0.64%) |
Mar 11, 2021 | 53.33 | 54.17 | 52.84 | 53.46 | 239,527 | +0.71(+1.35%) |
Mar 10, 2021 | 51.41 | 52.98 | 50.93 | 52.75 | 411,945 | +1.46(+2.85%) |
Mar 09, 2021 | 52.49 | 53.20 | 51.06 | 51.29 | 215,642 | -1.23(-2.34%) |
Mar 08, 2021 | 53.95 | 53.95 | 52.00 | 52.52 | 484,134 | -0.32(-0.61%) |
Mar 05, 2021 | 52.97 | 53.15 | 50.84 | 52.84 | 608,800 | +1.97(+3.87%) |
Mar 04, 2021 | 49.78 | 51.80 | 49.37 | 50.87 | 654,946 | +1.69(+3.44%) |
Mar 03, 2021 | 48.52 | 50.32 | 48.52 | 49.18 | 295,171 | +1.14(+2.37%) |
Mar 02, 2021 | 48.63 | 49.08 | 48.04 | 48.04 | 310,772 | -0.41(-0.85%) |
Mar 01, 2021 | 48.65 | 48.90 | 47.95 | 48.45 | 214,539 | +0.99(+2.09%) |
Feb 26, 2021 | 47.99 | 48.20 | 45.86 | 47.46 | 270,100 | -1.22(-2.51%) |
Feb 25, 2021 | 50.43 | 50.43 | 48.25 | 48.68 | 237,377 | -1.32(-2.64%) |
Feb 24, 2021 | 48.47 | 50.20 | 48.11 | 50.00 | 343,844 | +1.83(+3.80%) |
Feb 23, 2021 | 47.47 | 48.36 | 45.23 | 48.17 | 300,265 | +1.23(+2.62%) |
Feb 22, 2021 | 45.57 | 47.89 | 45.41 | 46.94 | 114,592 | +1.56(+3.44%) |
Feb 19, 2021 | 44.33 | 45.46 | 44.33 | 45.38 | 96,400 | +1.20(+2.72%) |
Feb 18, 2021 | 45.28 | 45.46 | 44.18 | 44.18 | 247,294 | -1.60(-3.49%) |
Feb 17, 2021 | 45.51 | 45.91 | 44.75 | 45.78 | 149,959 | +0.49(+1.08%) |
Feb 16, 2021 | 45.01 | 45.69 | 44.71 | 45.29 | 157,001 | +1.38(+3.14%) |
Feb 12, 2021 | 42.69 | 43.93 | 42.69 | 43.91 | 113,000 | +0.94(+2.19%) |
Feb 11, 2021 | 43.32 | 43.43 | 42.02 | 42.97 | 130,038 | -0.46(-1.06%) |
Feb 10, 2021 | 42.94 | 43.74 | 42.39 | 43.43 | 138,771 | +0.85(+2.00%) |
Feb 09, 2021 | 42.84 | 43.02 | 42.39 | 42.58 | 82,653 | -0.59(-1.37%) |
Feb 08, 2021 | 41.62 | 43.35 | 41.60 | 43.17 | 203,624 | +2.20(+5.37%) |
Feb 05, 2021 | 41.63 | 41.63 | 40.85 | 40.97 | 72,800 | +0.06(+0.15%) |
Feb 04, 2021 | 40.81 | 40.94 | 39.99 | 40.91 | 108,871 | +0.32(+0.79%) |
Feb 03, 2021 | 38.94 | 40.72 | 38.94 | 40.59 | 172,548 | +2.15(+5.59%) |
Feb 02, 2021 | 39.01 | 39.41 | 38.44 | 38.44 | 83,593 | +0.41(+1.08%) |
Feb 01, 2021 | 38.52 | 38.52 | 37.29 | 38.03 | 190,933 | +0.44(+1.17%) |
Jan 29, 2021 | 38.47 | 39.31 | 37.49 | 37.59 | 153,500 | -1.28(-3.29%) |
Jan 28, 2021 | 38.99 | 39.49 | 38.12 | 38.87 | 169,844 | +0.22(+0.57%) |
Jan 27, 2021 | 38.02 | 39.67 | 37.59 | 38.65 | 193,879 | -0.17(-0.44%) |
Jan 26, 2021 | 40.04 | 40.87 | 38.82 | 38.82 | 137,398 | -1.02(-2.56%) |
Jan 25, 2021 | 39.51 | 39.97 | 38.82 | 39.84 | 140,893 | -0.20(-0.50%) |
Jan 22, 2021 | 39.04 | 40.07 | 38.76 | 40.04 | 147,900 | -0.03(-0.07%) |
Jan 21, 2021 | 41.70 | 41.72 | 39.50 | 40.07 | 219,228 | -1.62(-3.89%) |
Jan 20, 2021 | 42.52 | 42.52 | 41.33 | 41.69 | 225,807 | -0.23(-0.55%) |
Jan 19, 2021 | 41.53 | 42.23 | 41.25 | 41.92 | 137,516 | +0.90(+2.19%) |
Jan 15, 2021 | 41.96 | 41.96 | 40.65 | 41.02 | 119,900 | -1.55(-3.64%) |
Jan 14, 2021 | 41.84 | 42.97 | 41.78 | 42.57 | 116,647 | +1.13(+2.73%) |
Jan 13, 2021 | 42.07 | 42.07 | 41.11 | 41.44 | 76,131 | -0.86(-2.03%) |
Jan 12, 2021 | 40.97 | 42.39 | 40.95 | 42.30 | 107,673 | +1.89(+4.68%) |
Jan 11, 2021 | 38.71 | 40.42 | 38.47 | 40.41 | 98,206 | +0.70(+1.76%) |
Jan 08, 2021 | 40.59 | 40.60 | 39.41 | 39.71 | 84,200 | -0.46(-1.15%) |
Jan 07, 2021 | 39.54 | 40.53 | 39.16 | 40.17 | 267,138 | +1.08(+2.76%) |
Jan 06, 2021 | 38.37 | 39.43 | 38.01 | 39.09 | 206,463 | +1.13(+2.98%) |
Jan 05, 2021 | 36.11 | 38.90 | 36.11 | 37.96 | 228,400 | +2.05(+5.71%) |