Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 49.50 | 50.27 | 48.66 | 49.82 | 194,238 | +0.06(+0.12%) |
Mar 30, 2021 | 49.03 | 50.02 | 48.40 | 49.76 | 89,306 | +0.53(+1.08%) |
Mar 29, 2021 | 51.17 | 51.52 | 48.60 | 49.23 | 164,956 | -1.88(-3.67%) |
Mar 26, 2021 | 51.00 | 51.59 | 50.32 | 51.10 | 185,800 | +0.39(+0.78%) |
Mar 25, 2021 | 49.95 | 51.00 | 48.59 | 50.71 | 141,226 | +1.29(+2.61%) |
Mar 24, 2021 | 49.65 | 50.80 | 49.16 | 49.42 | 126,164 | +0.57(+1.16%) |
Mar 23, 2021 | 50.69 | 50.71 | 48.35 | 48.85 | 85,170 | -1.41(-2.81%) |
Mar 22, 2021 | 50.50 | 51.49 | 50.02 | 50.27 | 78,856 | -0.44(-0.86%) |
Mar 19, 2021 | 50.58 | 50.98 | 50.17 | 50.70 | 276,600 | -0.02(-0.03%) |
Mar 18, 2021 | 50.99 | 52.30 | 50.24 | 50.72 | 137,206 | -0.24(-0.47%) |
Mar 17, 2021 | 52.30 | 52.47 | 50.60 | 50.95 | 100,998 | -1.41(-2.70%) |
Mar 16, 2021 | 53.08 | 53.82 | 51.95 | 52.37 | 120,506 | -1.02(-1.90%) |
Mar 15, 2021 | 52.65 | 53.39 | 51.79 | 53.38 | 76,484 | +0.65(+1.23%) |
Mar 12, 2021 | 51.62 | 53.21 | 51.50 | 52.73 | 105,600 | +1.39(+2.71%) |
Mar 11, 2021 | 52.46 | 52.54 | 50.24 | 51.34 | 124,118 | -0.84(-1.60%) |
Mar 10, 2021 | 52.56 | 53.38 | 52.14 | 52.18 | 150,650 | -0.41(-0.77%) |
Mar 09, 2021 | 51.83 | 53.47 | 51.06 | 52.59 | 912,308 | +1.36(+2.64%) |
Mar 08, 2021 | 50.16 | 51.76 | 49.61 | 51.23 | 104,558 | +1.62(+3.28%) |
Mar 05, 2021 | 49.13 | 49.64 | 48.15 | 49.60 | 108,200 | +1.18(+2.44%) |
Mar 04, 2021 | 49.45 | 49.80 | 48.00 | 48.42 | 165,730 | -1.13(-2.28%) |
Mar 03, 2021 | 49.30 | 50.08 | 48.43 | 49.55 | 92,946 | +0.63(+1.29%) |
Mar 02, 2021 | 49.48 | 49.48 | 48.30 | 48.92 | 78,352 | -0.58(-1.16%) |
Mar 01, 2021 | 48.01 | 49.55 | 47.50 | 49.50 | 110,374 | +2.22(+4.70%) |
Feb 26, 2021 | 46.85 | 47.95 | 46.23 | 47.28 | 168,600 | +0.52(+1.12%) |
Feb 25, 2021 | 47.52 | 47.52 | 46.14 | 46.76 | 152,886 | -0.53(-1.13%) |
Feb 24, 2021 | 45.16 | 47.39 | 45.16 | 47.29 | 114,486 | +2.47(+5.51%) |
Feb 23, 2021 | 44.41 | 45.22 | 43.69 | 44.82 | 74,988 | -0.03(-0.07%) |
Feb 22, 2021 | 44.35 | 45.03 | 44.10 | 44.85 | 151,664 | +0.04(+0.09%) |
Feb 19, 2021 | 44.20 | 45.19 | 43.64 | 44.81 | 443,200 | +0.81(+1.84%) |
Feb 18, 2021 | 44.84 | 45.75 | 43.30 | 44.00 | 233,362 | -1.15(-2.54%) |
Feb 17, 2021 | 46.19 | 46.69 | 45.13 | 45.15 | 158,752 | -1.57(-3.37%) |
Feb 16, 2021 | 48.27 | 48.48 | 46.30 | 46.72 | 105,958 | -0.90(-1.89%) |
Feb 12, 2021 | 47.45 | 48.11 | 47.05 | 47.62 | 99,200 | +0.07(+0.16%) |
Feb 11, 2021 | 46.84 | 47.55 | 46.30 | 47.55 | 133,752 | +1.15(+2.48%) |
Feb 10, 2021 | 47.02 | 47.80 | 46.26 | 46.40 | 91,988 | -0.54(-1.15%) |
Feb 09, 2021 | 46.55 | 47.34 | 45.55 | 46.94 | 112,210 | +0.51(+1.09%) |
Feb 08, 2021 | 46.08 | 46.59 | 45.39 | 46.43 | 86,108 | +0.59(+1.28%) |
Feb 05, 2021 | 46.60 | 47.73 | 44.82 | 45.84 | 196,200 | -0.41(-0.89%) |
Feb 04, 2021 | 45.69 | 47.97 | 45.49 | 46.26 | 266,366 | +2.03(+4.58%) |
Feb 03, 2021 | 43.01 | 44.52 | 42.61 | 44.23 | 151,686 | +0.93(+2.15%) |
Feb 02, 2021 | 42.70 | 43.45 | 42.04 | 43.30 | 135,368 | +1.30(+3.10%) |
Feb 01, 2021 | 42.23 | 42.98 | 42.00 | 42.00 | 127,446 | -0.02(-0.05%) |
Jan 29, 2021 | 42.76 | 43.29 | 42.01 | 42.02 | 152,200 | -1.30(-3.01%) |
Jan 28, 2021 | 43.16 | 44.01 | 42.01 | 43.33 | 175,336 | +1.42(+3.39%) |
Jan 27, 2021 | 43.03 | 43.45 | 40.84 | 41.91 | 236,786 | -2.40(-5.42%) |
Jan 26, 2021 | 46.13 | 46.22 | 44.08 | 44.30 | 114,024 | -1.38(-3.03%) |
Jan 25, 2021 | 45.94 | 46.62 | 45.33 | 45.69 | 125,550 | -0.45(-0.96%) |
Jan 22, 2021 | 45.81 | 46.40 | 45.50 | 46.13 | 104,400 | +0.04(+0.10%) |
Jan 21, 2021 | 46.88 | 47.49 | 45.54 | 46.09 | 139,936 | -0.78(-1.67%) |
Jan 20, 2021 | 45.80 | 47.06 | 45.44 | 46.88 | 135,018 | +1.13(+2.48%) |
Jan 19, 2021 | 46.37 | 46.37 | 44.95 | 45.74 | 173,544 | +0.05(+0.12%) |
Jan 15, 2021 | 45.91 | 46.98 | 44.91 | 45.69 | 93,600 | -0.80(-1.73%) |
Jan 14, 2021 | 45.74 | 46.79 | 45.74 | 46.49 | 75,986 | +1.05(+2.32%) |
Jan 13, 2021 | 45.80 | 46.12 | 45.13 | 45.44 | 82,080 | -0.53(-1.15%) |
Jan 12, 2021 | 45.99 | 46.27 | 45.63 | 45.97 | 75,760 | -0.01(-0.03%) |
Jan 11, 2021 | 45.70 | 47.22 | 45.47 | 45.98 | 149,742 | -0.72(-1.53%) |
Jan 08, 2021 | 47.45 | 47.45 | 46.17 | 46.70 | 132,400 | -0.38(-0.80%) |
Jan 07, 2021 | 46.97 | 47.11 | 46.12 | 47.07 | 101,050 | +0.26(+0.54%) |
Jan 06, 2021 | 44.99 | 47.41 | 44.99 | 46.81 | 206,948 | +2.25(+5.05%) |
Jan 05, 2021 | 43.84 | 45.05 | 43.84 | 44.56 | 160,120 | +0.31(+0.71%) |