Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 52.32 | 54.96 | 51.84 | 54.49 | 208,930 | +2.43(+4.67%) |
Mar 30, 2021 | 48.09 | 52.57 | 47.64 | 52.06 | 726,651 | +3.47(+7.14%) |
Mar 29, 2021 | 51.57 | 54.22 | 48.43 | 48.59 | 195,315 | -2.48(-4.86%) |
Mar 26, 2021 | 51.95 | 53.81 | 49.77 | 51.07 | 123,300 | -0.49(-0.95%) |
Mar 25, 2021 | 51.46 | 52.66 | 51.00 | 51.56 | 213,854 | -0.38(-0.73%) |
Mar 24, 2021 | 53.82 | 54.77 | 51.94 | 51.94 | 147,256 | -1.24(-2.33%) |
Mar 23, 2021 | 54.36 | 55.37 | 52.47 | 53.18 | 171,452 | -1.45(-2.65%) |
Mar 22, 2021 | 53.72 | 55.22 | 52.68 | 54.63 | 139,961 | +1.40(+2.63%) |
Mar 19, 2021 | 50.84 | 53.67 | 49.55 | 53.23 | 328,700 | +2.83(+5.62%) |
Mar 18, 2021 | 51.82 | 53.35 | 50.28 | 50.40 | 138,710 | -1.70(-3.26%) |
Mar 17, 2021 | 50.96 | 52.96 | 50.47 | 52.10 | 130,085 | +0.78(+1.52%) |
Mar 16, 2021 | 51.28 | 52.97 | 50.93 | 51.32 | 102,487 | -0.68(-1.31%) |
Mar 15, 2021 | 51.75 | 52.17 | 51.36 | 52.00 | 105,758 | +0.88(+1.72%) |
Mar 12, 2021 | 50.68 | 52.46 | 49.88 | 51.12 | 182,800 | +0.57(+1.13%) |
Mar 11, 2021 | 51.79 | 52.21 | 49.94 | 50.55 | 153,211 | -0.74(-1.44%) |
Mar 10, 2021 | 50.61 | 52.68 | 50.23 | 51.29 | 158,131 | +1.42(+2.85%) |
Mar 09, 2021 | 48.64 | 50.78 | 48.10 | 49.87 | 196,699 | +2.01(+4.20%) |
Mar 08, 2021 | 47.58 | 49.92 | 45.51 | 47.86 | 143,845 | +0.20(+0.42%) |
Mar 05, 2021 | 47.09 | 49.00 | 45.04 | 47.66 | 176,400 | -0.06(-0.13%) |
Mar 04, 2021 | 48.56 | 49.15 | 47.49 | 47.72 | 205,808 | -0.95(-1.95%) |
Mar 03, 2021 | 49.42 | 50.45 | 47.59 | 48.67 | 171,655 | -1.25(-2.50%) |
Mar 02, 2021 | 52.89 | 52.89 | 49.19 | 49.92 | 204,502 | -2.97(-5.62%) |
Mar 01, 2021 | 50.88 | 52.89 | 50.75 | 52.89 | 189,356 | +2.07(+4.07%) |
Feb 26, 2021 | 52.21 | 53.09 | 50.71 | 50.82 | 210,400 | -0.78(-1.51%) |
Feb 25, 2021 | 51.38 | 54.53 | 51.16 | 51.60 | 233,642 | -1.97(-3.68%) |
Feb 24, 2021 | 54.00 | 55.88 | 50.29 | 53.57 | 586,579 | -3.23(-5.69%) |
Feb 23, 2021 | 57.78 | 59.35 | 56.05 | 56.80 | 269,219 | -2.97(-4.97%) |
Feb 22, 2021 | 60.13 | 60.60 | 58.55 | 59.77 | 184,149 | -0.55(-0.91%) |
Feb 19, 2021 | 60.22 | 61.52 | 59.17 | 60.32 | 93,100 | -0.47(-0.77%) |
Feb 18, 2021 | 61.37 | 61.90 | 59.23 | 60.79 | 127,210 | -0.69(-1.12%) |
Feb 17, 2021 | 61.09 | 63.84 | 60.15 | 61.48 | 163,450 | -0.24(-0.39%) |
Feb 16, 2021 | 62.48 | 62.48 | 61.19 | 61.72 | 75,167 | -0.76(-1.22%) |
Feb 12, 2021 | 61.48 | 62.93 | 61.35 | 62.48 | 77,900 | +0.90(+1.46%) |
Feb 11, 2021 | 61.00 | 62.98 | 60.92 | 61.58 | 124,736 | +0.52(+0.85%) |
Feb 10, 2021 | 62.31 | 64.53 | 60.96 | 61.06 | 209,112 | -0.32(-0.52%) |
Feb 09, 2021 | 60.36 | 61.43 | 59.39 | 61.38 | 105,957 | +1.37(+2.28%) |
Feb 08, 2021 | 59.90 | 60.72 | 57.94 | 60.01 | 148,464 | +0.11(+0.18%) |
Feb 05, 2021 | 58.72 | 59.90 | 58.00 | 59.90 | 113,900 | +1.92(+3.31%) |
Feb 04, 2021 | 56.74 | 58.74 | 56.74 | 57.98 | 134,914 | +1.15(+2.02%) |
Feb 03, 2021 | 57.43 | 57.99 | 55.52 | 56.83 | 97,666 | -0.40(-0.70%) |
Feb 02, 2021 | 55.62 | 57.65 | 55.62 | 57.23 | 112,760 | +1.84(+3.32%) |
Feb 01, 2021 | 54.80 | 55.82 | 54.22 | 55.39 | 70,898 | +0.84(+1.54%) |
Jan 29, 2021 | 55.00 | 55.79 | 53.04 | 54.55 | 114,200 | +0.31(+0.57%) |
Jan 28, 2021 | 56.81 | 58.15 | 53.65 | 54.24 | 216,640 | -2.76(-4.84%) |
Jan 27, 2021 | 54.59 | 59.24 | 53.99 | 57.00 | 271,696 | +2.02(+3.67%) |
Jan 26, 2021 | 53.91 | 55.48 | 52.91 | 54.98 | 115,175 | +1.32(+2.46%) |
Jan 25, 2021 | 53.31 | 54.38 | 52.32 | 53.66 | 106,394 | +1.04(+1.98%) |
Jan 22, 2021 | 51.49 | 52.81 | 51.22 | 52.62 | 68,300 | +0.75(+1.45%) |
Jan 21, 2021 | 52.03 | 52.59 | 50.97 | 51.87 | 57,790 | -0.17(-0.33%) |
Jan 20, 2021 | 51.75 | 52.53 | 51.01 | 52.04 | 103,238 | +0.15(+0.29%) |
Jan 19, 2021 | 50.90 | 52.30 | 50.49 | 51.89 | 106,798 | +1.49(+2.96%) |
Jan 15, 2021 | 52.30 | 53.73 | 50.31 | 50.40 | 97,200 | -2.43(-4.60%) |
Jan 14, 2021 | 51.15 | 54.66 | 51.15 | 52.83 | 185,142 | +1.92(+3.77%) |
Jan 13, 2021 | 50.89 | 52.15 | 50.14 | 50.91 | 152,179 | -0.59(-1.15%) |
Jan 12, 2021 | 50.80 | 52.55 | 50.40 | 51.50 | 209,671 | +0.68(+1.34%) |
Jan 11, 2021 | 51.00 | 52.26 | 49.75 | 50.82 | 262,122 | -0.62(-1.20%) |
Jan 08, 2021 | 49.67 | 51.64 | 49.09 | 51.44 | 224,500 | +1.86(+3.74%) |
Jan 07, 2021 | 49.70 | 51.02 | 47.96 | 49.58 | 248,133 | -0.12(-0.24%) |
Jan 06, 2021 | 48.32 | 51.15 | 48.32 | 49.70 | 299,791 | +1.74(+3.63%) |
Jan 05, 2021 | 46.30 | 49.04 | 45.75 | 47.96 | 172,538 | +1.79(+3.88%) |