Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 57.93 | 58.63 | 55.89 | 55.89 | 14,786 | -2.18(-3.76%) |
Mar 30, 2021 | 59.06 | 59.06 | 55.89 | 58.07 | 12,526 | -0.74(-1.25%) |
Mar 29, 2021 | 59.91 | 59.93 | 58.39 | 58.80 | 12,026 | +0.63(+1.08%) |
Mar 26, 2021 | 57.47 | 58.47 | 57.47 | 58.18 | 2,971 | +0.25(+0.44%) |
Mar 25, 2021 | 56.80 | 57.92 | 55.16 | 57.92 | 3,697 | +1.58(+2.81%) |
Mar 24, 2021 | 56.50 | 57.35 | 56.19 | 56.34 | 8,685 | +1.83(+3.35%) |
Mar 23, 2021 | 53.76 | 55.34 | 53.52 | 54.52 | 11,938 | -0.42(-0.76%) |
Mar 22, 2021 | 54.52 | 55.95 | 54.12 | 54.93 | 12,859 | +0.65(+1.19%) |
Mar 19, 2021 | 53.55 | 54.29 | 52.48 | 54.29 | 25,199 | +1.56(+2.96%) |
Mar 18, 2021 | 51.83 | 52.72 | 51.83 | 52.72 | 2,570 | +0.50(+0.96%) |
Mar 17, 2021 | 55.62 | 55.62 | 51.83 | 52.23 | 4,071 | -0.64(-1.20%) |
Mar 16, 2021 | 56.89 | 56.89 | 52.86 | 52.86 | 3,006 | -5.83(-9.93%) |
Mar 15, 2021 | 56.90 | 58.69 | 56.90 | 58.69 | 4,195 | -0.69(-1.16%) |
Mar 12, 2021 | 60.70 | 60.70 | 58.88 | 59.38 | 4,841 | -2.30(-3.73%) |
Mar 11, 2021 | 62.68 | 63.11 | 58.74 | 61.68 | 10,303 | -0.03(-0.04%) |
Mar 10, 2021 | 55.25 | 62.83 | 55.01 | 61.70 | 35,188 | +6.81(+12.40%) |
Mar 09, 2021 | 54.30 | 56.38 | 52.52 | 54.90 | 38,198 | +0.28(+0.52%) |
Mar 08, 2021 | 51.90 | 54.92 | 51.81 | 54.62 | 24,963 | +2.36(+4.52%) |
Mar 05, 2021 | 51.71 | 53.09 | 50.62 | 52.25 | 13,645 | +0.96(+1.88%) |
Mar 04, 2021 | 50.48 | 51.29 | 49.12 | 51.29 | 9,402 | +0.13(+0.25%) |
Mar 03, 2021 | 51.43 | 51.43 | 50.22 | 51.16 | 4,170 | +0.67(+1.33%) |
Mar 02, 2021 | 49.07 | 51.30 | 48.98 | 50.49 | 7,500 | +0.97(+1.96%) |
Mar 01, 2021 | 47.62 | 51.34 | 47.21 | 49.52 | 6,838 | +3.44(+7.48%) |
Feb 26, 2021 | 50.40 | 51.79 | 46.07 | 46.07 | 16,506 | -4.64(-9.16%) |
Feb 25, 2021 | 54.41 | 54.41 | 50.72 | 50.72 | 7,047 | -4.24(-7.72%) |
Feb 24, 2021 | 50.80 | 55.25 | 50.80 | 54.96 | 7,013 | +4.62(+9.17%) |
Feb 23, 2021 | 50.66 | 50.66 | 50.06 | 50.34 | 1,980 | +0.71(+1.43%) |
Feb 22, 2021 | 49.61 | 50.71 | 49.56 | 49.64 | 4,468 | -0.75(-1.50%) |
Feb 19, 2021 | 48.08 | 51.72 | 47.89 | 50.39 | 10,344 | +1.94(+3.99%) |
Feb 18, 2021 | 48.94 | 50.63 | 48.45 | 48.45 | 6,327 | +0.11(+0.23%) |
Feb 17, 2021 | 48.18 | 48.64 | 47.25 | 48.34 | 2,705 | +1.09(+2.31%) |
Feb 16, 2021 | 47.25 | 48.17 | 47.25 | 47.25 | 1,933 | -1.77(-3.61%) |
Feb 12, 2021 | 50.49 | 50.83 | 49.03 | 49.03 | 1,881 | -1.13(-2.25%) |
Feb 11, 2021 | 48.69 | 50.78 | 48.69 | 50.16 | 4,064 | -0.53(-1.05%) |
Feb 10, 2021 | 49.70 | 51.90 | 49.70 | 50.69 | 4,767 | +1.99(+4.08%) |
Feb 09, 2021 | 46.72 | 49.19 | 46.72 | 48.70 | 2,059 | +1.81(+3.85%) |
Feb 08, 2021 | 45.36 | 46.89 | 45.19 | 46.89 | 12,854 | +1.54(+3.39%) |
Feb 05, 2021 | 45.36 | 45.36 | 45.36 | 45.36 | 1,438 | -0.28(-0.61%) |
Feb 04, 2021 | 46.09 | 46.09 | 45.19 | 45.64 | 4,276 | +0.31(+0.68%) |
Feb 03, 2021 | 44.45 | 45.34 | 44.28 | 45.33 | 4,843 | +0.42(+0.93%) |
Feb 02, 2021 | 44.79 | 46.95 | 44.28 | 44.91 | 13,167 | +0.94(+2.14%) |
Feb 01, 2021 | 45.14 | 45.61 | 43.41 | 43.97 | 6,579 | -0.50(-1.12%) |
Jan 29, 2021 | 45.19 | 45.19 | 42.47 | 44.47 | 4,647 | -0.17(-0.38%) |
Jan 28, 2021 | 47.00 | 47.00 | 44.55 | 44.64 | 6,323 | -2.71(-5.73%) |
Jan 27, 2021 | 48.80 | 48.85 | 47.35 | 47.35 | 7,702 | -1.72(-3.50%) |
Jan 26, 2021 | 50.24 | 50.24 | 49.07 | 49.07 | 2,631 | -1.44(-2.84%) |
Jan 25, 2021 | 50.04 | 50.51 | 49.70 | 50.51 | 1,968 | -0.81(-1.58%) |
Jan 22, 2021 | 48.81 | 51.32 | 48.81 | 51.32 | 6,860 | +1.62(+3.25%) |
Jan 21, 2021 | 50.02 | 50.82 | 49.70 | 49.70 | 2,245 | -1.54(-3.00%) |
Jan 20, 2021 | 56.07 | 56.07 | 51.24 | 51.24 | 3,156 | -2.33(-4.35%) |
Jan 19, 2021 | 55.42 | 58.16 | 53.57 | 53.57 | 6,104 | -2.46(-4.39%) |
Jan 15, 2021 | 55.86 | 57.73 | 55.86 | 56.03 | 3,430 | -1.10(-1.93%) |
Jan 14, 2021 | 58.48 | 58.48 | 57.13 | 57.13 | 2,801 | -2.09(-3.53%) |
Jan 13, 2021 | 59.22 | 59.22 | 59.22 | 59.22 | 2,219 | -2.23(-3.63%) |
Jan 12, 2021 | 58.83 | 61.45 | 58.74 | 61.45 | 9,094 | +1.45(+2.41%) |
Jan 11, 2021 | 59.92 | 60.28 | 58.39 | 60.01 | 2,869 | +0.48(+0.80%) |
Jan 08, 2021 | 60.31 | 60.31 | 59.25 | 59.53 | 1,659 | -0.57(-0.95%) |
Jan 07, 2021 | 59.49 | 60.39 | 59.31 | 60.10 | 3,193 | +2.74(+4.77%) |
Jan 06, 2021 | 56.10 | 58.95 | 56.10 | 57.36 | 7,636 | +2.57(+4.68%) |
Jan 05, 2021 | 56.13 | 56.13 | 54.79 | 54.79 | 5,080 | -0.58(-1.04%) |