Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 54.76 | 58.28 | 54.76 | 57.15 | 242,298 | +2.34(+4.27%) |
Mar 30, 2021 | 58.03 | 58.12 | 53.65 | 54.81 | 577,064 | -3.23(-5.57%) |
Mar 29, 2021 | 59.51 | 61.35 | 58.04 | 58.04 | 95,980 | -2.72(-4.48%) |
Mar 26, 2021 | 62.70 | 63.20 | 59.26 | 60.76 | 90,400 | -1.55(-2.49%) |
Mar 25, 2021 | 59.93 | 62.55 | 58.50 | 62.31 | 107,609 | +2.10(+3.49%) |
Mar 24, 2021 | 60.73 | 62.04 | 59.51 | 60.21 | 128,416 | -0.03(-0.06%) |
Mar 23, 2021 | 62.50 | 63.35 | 58.26 | 60.24 | 296,229 | -2.07(-3.31%) |
Mar 22, 2021 | 63.22 | 64.88 | 62.25 | 62.31 | 99,041 | -0.59(-0.94%) |
Mar 19, 2021 | 65.88 | 66.00 | 62.00 | 62.90 | 176,600 | -2.52(-3.85%) |
Mar 18, 2021 | 64.08 | 66.80 | 64.08 | 65.42 | 191,914 | +1.09(+1.69%) |
Mar 17, 2021 | 64.66 | 65.36 | 62.68 | 64.33 | 142,771 | -1.27(-1.94%) |
Mar 16, 2021 | 64.41 | 66.00 | 61.00 | 65.60 | 201,403 | +1.80(+2.82%) |
Mar 15, 2021 | 62.00 | 64.39 | 61.90 | 63.80 | 168,955 | +2.03(+3.29%) |
Mar 12, 2021 | 61.68 | 61.77 | 60.20 | 61.77 | 88,600 | -0.09(-0.15%) |
Mar 11, 2021 | 57.27 | 62.07 | 57.27 | 61.86 | 126,014 | +3.67(+6.31%) |
Mar 10, 2021 | 59.93 | 60.90 | 56.48 | 58.19 | 101,494 | -1.08(-1.82%) |
Mar 09, 2021 | 56.56 | 59.90 | 55.86 | 59.27 | 101,130 | +4.09(+7.41%) |
Mar 08, 2021 | 57.85 | 58.30 | 55.00 | 55.18 | 140,108 | -2.37(-4.12%) |
Mar 05, 2021 | 58.35 | 58.85 | 53.50 | 57.55 | 322,500 | -0.75(-1.29%) |
Mar 04, 2021 | 62.29 | 62.56 | 56.16 | 58.30 | 199,746 | -4.06(-6.51%) |
Mar 03, 2021 | 61.50 | 63.38 | 61.41 | 62.36 | 180,059 | +1.36(+2.23%) |
Mar 02, 2021 | 60.00 | 62.59 | 58.88 | 61.00 | 220,715 | +1.93(+3.27%) |
Mar 01, 2021 | 59.63 | 61.80 | 59.00 | 59.07 | 173,601 | -0.07(-0.12%) |
Feb 26, 2021 | 57.56 | 59.31 | 55.48 | 59.14 | 113,300 | +0.85(+1.46%) |
Feb 25, 2021 | 58.21 | 59.47 | 54.57 | 58.29 | 174,016 | -0.62(-1.05%) |
Feb 24, 2021 | 59.20 | 59.80 | 58.48 | 58.91 | 121,790 | +0.25(+0.43%) |
Feb 23, 2021 | 57.00 | 60.27 | 51.90 | 58.66 | 278,763 | +0.02(+0.04%) |
Feb 22, 2021 | 60.09 | 60.39 | 58.60 | 58.63 | 103,618 | -1.47(-2.45%) |
Feb 19, 2021 | 61.75 | 61.75 | 59.64 | 60.10 | 282,100 | +0.38(+0.64%) |
Feb 18, 2021 | 61.75 | 62.47 | 59.67 | 59.72 | 104,447 | -1.17(-1.92%) |
Feb 17, 2021 | 63.04 | 64.25 | 59.88 | 60.89 | 168,228 | -2.24(-3.55%) |
Feb 16, 2021 | 61.50 | 64.23 | 61.50 | 63.13 | 137,427 | +2.63(+4.35%) |
Feb 12, 2021 | 60.50 | 60.50 | 60.50 | 0 | +0.33(+0.55%) | |
Feb 11, 2021 | 63.50 | 64.78 | 58.64 | 60.17 | 430,345 | -4.61(-7.12%) |
Feb 10, 2021 | 65.90 | 67.45 | 61.20 | 64.78 | 316,434 | +1.59(+2.52%) |
Feb 09, 2021 | 66.00 | 66.00 | 61.47 | 63.19 | 298,656 | +0.13(+0.21%) |
Feb 08, 2021 | 60.19 | 63.17 | 59.06 | 63.06 | 263,163 | +4.07(+6.90%) |
Feb 05, 2021 | 59.00 | 60.40 | 58.14 | 58.99 | 230,900 | +1.02(+1.76%) |
Feb 04, 2021 | 55.59 | 58.21 | 55.00 | 57.97 | 188,820 | +3.47(+6.37%) |
Feb 03, 2021 | 55.00 | 57.54 | 54.50 | 54.50 | 253,113 | +0.55(+1.02%) |
Feb 02, 2021 | 52.00 | 55.90 | 52.00 | 53.95 | 276,745 | +2.47(+4.80%) |
Feb 01, 2021 | 49.62 | 51.67 | 49.40 | 51.48 | 219,556 | +0.66(+1.30%) |
Jan 29, 2021 | 51.90 | 52.45 | 49.39 | 50.82 | 168,400 | -0.13(-0.26%) |
Jan 28, 2021 | 50.00 | 53.31 | 48.69 | 50.95 | 219,144 | -0.01(-0.02%) |
Jan 27, 2021 | 51.77 | 53.02 | 50.11 | 50.96 | 290,918 | -2.79(-5.19%) |
Jan 26, 2021 | 55.43 | 56.00 | 53.56 | 53.75 | 112,615 | -1.50(-2.71%) |
Jan 25, 2021 | 54.03 | 55.60 | 53.31 | 55.25 | 204,735 | +0.48(+0.88%) |
Jan 22, 2021 | 54.90 | 55.59 | 52.60 | 54.77 | 258,100 | -0.71(-1.28%) |
Jan 21, 2021 | 55.68 | 56.49 | 54.91 | 55.48 | 94,515 | -0.65(-1.16%) |
Jan 20, 2021 | 55.55 | 56.75 | 55.55 | 56.13 | 80,233 | +0.60(+1.08%) |
Jan 19, 2021 | 55.50 | 57.24 | 54.12 | 55.53 | 142,110 | +0.07(+0.13%) |
Jan 18, 2021 | 55.92 | 55.92 | 54.25 | 55.46 | 22,872 | +0.46(+0.84%) |
Jan 15, 2021 | 58.99 | 58.99 | 52.60 | 55.00 | 405,300 | -2.19(-3.83%) |
Jan 14, 2021 | 60.00 | 60.91 | 56.84 | 57.19 | 302,250 | -0.81(-1.40%) |
Jan 13, 2021 | 54.18 | 59.18 | 54.00 | 58.00 | 365,760 | +5.00(+9.43%) |
Jan 12, 2021 | 51.68 | 54.26 | 51.68 | 53.00 | 252,640 | +1.07(+2.06%) |
Jan 11, 2021 | 51.00 | 52.28 | 49.25 | 51.93 | 300,540 | +0.96(+1.88%) |
Jan 08, 2021 | 49.50 | 51.00 | 46.65 | 50.97 | 677,300 | +1.76(+3.58%) |
Jan 07, 2021 | 48.34 | 50.56 | 48.00 | 49.21 | 344,150 | +1.92(+4.06%) |
Jan 06, 2021 | 48.22 | 49.81 | 45.54 | 47.29 | 456,339 | +3.51(+8.02%) |
Jan 05, 2021 | 42.76 | 44.75 | 42.10 | 43.78 | 184,646 | +1.08(+2.53%) |