Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 48.19 | 50.84 | 48.19 | 49.32 | 151,578 | +1.25(+2.60%) |
Mar 30, 2021 | 48.82 | 49.52 | 47.90 | 48.07 | 83,775 | -1.21(-2.46%) |
Mar 29, 2021 | 49.52 | 51.09 | 48.75 | 49.28 | 128,138 | -0.81(-1.62%) |
Mar 26, 2021 | 50.75 | 51.15 | 49.42 | 50.09 | 96,300 | -0.23(-0.46%) |
Mar 25, 2021 | 47.64 | 50.75 | 47.64 | 50.32 | 130,902 | +2.50(+5.23%) |
Mar 24, 2021 | 50.52 | 50.52 | 47.80 | 47.82 | 217,308 | -2.09(-4.19%) |
Mar 23, 2021 | 52.64 | 52.80 | 49.64 | 49.91 | 189,763 | -3.25(-6.11%) |
Mar 22, 2021 | 52.27 | 53.22 | 51.88 | 53.16 | 65,866 | +1.14(+2.19%) |
Mar 19, 2021 | 51.07 | 52.91 | 50.38 | 52.02 | 373,500 | +0.82(+1.60%) |
Mar 18, 2021 | 52.23 | 52.94 | 51.02 | 51.20 | 146,899 | -1.28(-2.44%) |
Mar 17, 2021 | 52.35 | 52.67 | 51.21 | 52.48 | 156,135 | +0.09(+0.17%) |
Mar 16, 2021 | 52.21 | 52.95 | 51.58 | 52.39 | 110,095 | +0.04(+0.08%) |
Mar 15, 2021 | 52.10 | 52.79 | 51.69 | 52.35 | 83,286 | +0.16(+0.31%) |
Mar 12, 2021 | 52.16 | 52.57 | 51.39 | 52.19 | 77,100 | +0.11(+0.21%) |
Mar 11, 2021 | 51.60 | 52.36 | 51.02 | 52.08 | 122,558 | +1.08(+2.12%) |
Mar 10, 2021 | 51.37 | 51.91 | 50.27 | 51.00 | 84,882 | +0.08(+0.16%) |
Mar 09, 2021 | 50.06 | 51.74 | 50.06 | 50.92 | 94,973 | +1.03(+2.06%) |
Mar 08, 2021 | 51.99 | 52.05 | 49.26 | 49.89 | 184,795 | -1.55(-3.01%) |
Mar 05, 2021 | 49.69 | 51.80 | 49.57 | 51.44 | 159,900 | +1.60(+3.21%) |
Mar 04, 2021 | 49.82 | 50.72 | 48.63 | 49.84 | 177,969 | +0.06(+0.12%) |
Mar 03, 2021 | 50.41 | 50.96 | 48.81 | 49.78 | 134,289 | -0.14(-0.28%) |
Mar 02, 2021 | 49.55 | 50.22 | 48.04 | 49.92 | 663,253 | +0.19(+0.38%) |
Mar 01, 2021 | 49.78 | 50.33 | 48.32 | 49.73 | 172,161 | +0.41(+0.83%) |
Feb 26, 2021 | 50.03 | 51.06 | 47.95 | 49.32 | 279,000 | -1.26(-2.49%) |
Feb 25, 2021 | 51.55 | 52.41 | 49.55 | 50.58 | 100,793 | -1.14(-2.20%) |
Feb 24, 2021 | 52.26 | 52.28 | 51.22 | 51.72 | 98,441 | +0.28(+0.54%) |
Feb 23, 2021 | 51.52 | 52.41 | 50.05 | 51.44 | 158,121 | +0.28(+0.55%) |
Feb 22, 2021 | 52.02 | 52.81 | 51.01 | 51.16 | 137,039 | -1.21(-2.31%) |
Feb 19, 2021 | 51.80 | 54.04 | 50.76 | 52.37 | 143,600 | +0.66(+1.28%) |
Feb 18, 2021 | 52.27 | 52.73 | 50.98 | 51.71 | 157,388 | -0.80(-1.52%) |
Feb 17, 2021 | 50.55 | 52.71 | 49.93 | 52.51 | 135,433 | +2.27(+4.52%) |
Feb 16, 2021 | 51.13 | 51.13 | 49.37 | 50.24 | 162,943 | -1.08(-2.10%) |
Feb 12, 2021 | 53.93 | 54.27 | 51.01 | 51.32 | 116,500 | -2.51(-4.66%) |
Feb 11, 2021 | 54.25 | 55.88 | 53.18 | 53.83 | 164,806 | -0.29(-0.54%) |
Feb 10, 2021 | 55.09 | 55.91 | 53.05 | 54.12 | 153,483 | -0.61(-1.11%) |
Feb 09, 2021 | 55.58 | 56.97 | 54.62 | 54.73 | 141,507 | -0.22(-0.40%) |
Feb 08, 2021 | 53.45 | 55.55 | 52.76 | 54.95 | 120,945 | +1.86(+3.50%) |
Feb 05, 2021 | 52.98 | 53.30 | 51.22 | 53.09 | 91,700 | +0.49(+0.93%) |
Feb 04, 2021 | 52.95 | 53.77 | 52.34 | 52.60 | 131,732 | -0.20(-0.38%) |
Feb 03, 2021 | 51.15 | 53.47 | 51.15 | 52.80 | 202,473 | +1.77(+3.47%) |
Feb 02, 2021 | 50.51 | 52.21 | 49.92 | 51.03 | 181,946 | +0.96(+1.92%) |
Feb 01, 2021 | 48.75 | 50.42 | 47.52 | 50.07 | 146,820 | +2.01(+4.18%) |
Jan 29, 2021 | 47.62 | 49.70 | 47.02 | 48.06 | 201,500 | +1.98(+4.30%) |
Jan 28, 2021 | 48.60 | 49.58 | 45.94 | 46.08 | 248,602 | -2.88(-5.88%) |
Jan 27, 2021 | 48.26 | 49.72 | 47.63 | 48.96 | 214,703 | +0.05(+0.10%) |
Jan 26, 2021 | 48.22 | 49.54 | 47.89 | 48.91 | 103,148 | +0.88(+1.83%) |
Jan 25, 2021 | 47.71 | 48.24 | 46.88 | 48.03 | 137,447 | +0.36(+0.76%) |
Jan 22, 2021 | 46.53 | 47.72 | 46.11 | 47.67 | 175,900 | +0.86(+1.84%) |
Jan 21, 2021 | 47.38 | 47.50 | 45.90 | 46.81 | 104,179 | -0.49(-1.04%) |
Jan 20, 2021 | 47.30 | 48.44 | 47.09 | 47.30 | 120,375 | -0.67(-1.40%) |
Jan 19, 2021 | 47.82 | 49.25 | 46.73 | 47.97 | 186,040 | +1.25(+2.68%) |
Jan 15, 2021 | 47.94 | 48.84 | 46.54 | 46.72 | 114,400 | -1.62(-3.35%) |
Jan 14, 2021 | 45.44 | 48.63 | 45.44 | 48.34 | 105,425 | +1.67(+3.58%) |
Jan 13, 2021 | 48.85 | 48.96 | 46.44 | 46.67 | 118,718 | -2.02(-4.15%) |
Jan 12, 2021 | 48.78 | 49.26 | 48.46 | 48.69 | 121,828 | +0.13(+0.27%) |
Jan 11, 2021 | 45.58 | 48.98 | 45.19 | 48.56 | 216,239 | +2.95(+6.47%) |
Jan 08, 2021 | 45.86 | 46.87 | 44.62 | 45.61 | 153,700 | -0.20(-0.44%) |
Jan 07, 2021 | 44.31 | 45.90 | 44.31 | 45.81 | 195,076 | +1.95(+4.45%) |
Jan 06, 2021 | 41.99 | 44.00 | 41.66 | 43.86 | 190,765 | +2.17(+5.21%) |
Jan 05, 2021 | 42.22 | 42.84 | 40.87 | 41.69 | 175,612 | -0.41(-0.97%) |