Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 49.96 | 51.06 | 48.84 | 49.08 | 134,704 | -1.02(-2.04%) |
Mar 30, 2021 | 51.82 | 51.82 | 49.08 | 50.10 | 59,744 | -1.65(-3.19%) |
Mar 29, 2021 | 52.07 | 53.31 | 51.70 | 51.75 | 55,525 | -1.42(-2.67%) |
Mar 26, 2021 | 53.50 | 53.99 | 52.08 | 53.17 | 56,400 | -0.09(-0.17%) |
Mar 25, 2021 | 50.83 | 53.26 | 50.83 | 53.26 | 61,538 | +2.25(+4.41%) |
Mar 24, 2021 | 50.94 | 52.74 | 50.12 | 51.01 | 65,693 | +0.32(+0.63%) |
Mar 23, 2021 | 50.67 | 52.21 | 50.67 | 50.69 | 110,500 | -0.44(-0.86%) |
Mar 22, 2021 | 52.11 | 52.11 | 50.85 | 51.13 | 33,557 | -0.72(-1.39%) |
Mar 19, 2021 | 51.46 | 54.15 | 50.44 | 51.85 | 177,100 | +0.90(+1.77%) |
Mar 18, 2021 | 49.66 | 51.00 | 49.51 | 50.95 | 50,387 | +1.30(+2.62%) |
Mar 17, 2021 | 49.57 | 50.35 | 49.00 | 49.65 | 23,165 | +0.16(+0.32%) |
Mar 16, 2021 | 48.82 | 49.59 | 48.63 | 49.49 | 24,069 | +0.94(+1.94%) |
Mar 15, 2021 | 48.66 | 49.00 | 48.40 | 48.55 | 12,877 | -0.42(-0.86%) |
Mar 12, 2021 | 49.03 | 49.50 | 48.37 | 48.97 | 25,700 | -0.11(-0.22%) |
Mar 11, 2021 | 49.25 | 49.25 | 48.15 | 49.08 | 145,851 | +0.20(+0.41%) |
Mar 10, 2021 | 47.20 | 49.40 | 47.11 | 48.88 | 62,198 | +2.08(+4.44%) |
Mar 09, 2021 | 46.60 | 46.91 | 45.69 | 46.80 | 69,230 | +1.02(+2.23%) |
Mar 08, 2021 | 45.61 | 45.87 | 45.40 | 45.78 | 31,465 | +0.19(+0.42%) |
Mar 05, 2021 | 45.90 | 45.95 | 45.00 | 45.59 | 100,700 | +0.09(+0.20%) |
Mar 04, 2021 | 45.80 | 46.00 | 45.25 | 45.50 | 31,540 | -0.30(-0.66%) |
Mar 03, 2021 | 45.58 | 46.23 | 45.19 | 45.80 | 31,209 | +0.17(+0.37%) |
Mar 02, 2021 | 45.80 | 46.39 | 45.15 | 45.63 | 17,905 | -0.27(-0.59%) |
Mar 01, 2021 | 45.40 | 45.90 | 44.88 | 45.90 | 25,131 | +1.07(+2.39%) |
Feb 26, 2021 | 43.77 | 45.60 | 43.73 | 44.83 | 95,800 | +0.52(+1.17%) |
Feb 25, 2021 | 44.46 | 44.66 | 43.20 | 44.31 | 22,693 | -0.39(-0.87%) |
Feb 24, 2021 | 43.65 | 44.74 | 43.53 | 44.70 | 19,272 | +0.50(+1.13%) |
Feb 23, 2021 | 43.65 | 44.75 | 42.12 | 44.20 | 20,062 | -0.41(-0.92%) |
Feb 22, 2021 | 44.08 | 45.26 | 44.08 | 44.61 | 57,105 | +0.28(+0.63%) |
Feb 19, 2021 | 43.59 | 44.95 | 43.51 | 44.33 | 27,300 | +0.84(+1.93%) |
Feb 18, 2021 | 43.37 | 44.81 | 42.88 | 43.49 | 46,185 | -0.01(-0.02%) |
Feb 17, 2021 | 43.22 | 44.00 | 42.62 | 43.50 | 70,564 | +0.50(+1.16%) |
Feb 16, 2021 | 43.30 | 43.30 | 42.70 | 43.00 | 28,452 | -0.11(-0.26%) |
Feb 12, 2021 | 43.87 | 43.89 | 41.98 | 43.11 | 40,500 | -0.09(-0.21%) |
Feb 11, 2021 | 43.10 | 43.25 | 42.43 | 43.20 | 21,338 | +0.20(+0.47%) |
Feb 10, 2021 | 44.00 | 44.00 | 42.28 | 43.00 | 37,261 | -0.65(-1.49%) |
Feb 09, 2021 | 43.24 | 43.98 | 42.83 | 43.65 | 25,021 | +0.20(+0.46%) |
Feb 08, 2021 | 42.26 | 44.46 | 41.44 | 43.45 | 82,075 | +0.45(+1.05%) |
Feb 05, 2021 | 40.37 | 43.00 | 39.62 | 43.00 | 121,300 | +2.25(+5.52%) |
Feb 04, 2021 | 42.26 | 42.26 | 40.33 | 40.75 | 28,030 | +0.00(+0.00%) |
Feb 03, 2021 | 38.23 | 41.40 | 38.00 | 40.75 | 212,772 | +2.94(+7.78%) |
Feb 02, 2021 | 37.41 | 37.81 | 36.82 | 37.81 | 22,810 | +0.31(+0.83%) |
Feb 01, 2021 | 36.39 | 37.50 | 34.44 | 37.50 | 15,812 | +0.93(+2.54%) |
Jan 29, 2021 | 36.90 | 37.00 | 35.28 | 36.57 | 18,300 | -0.11(-0.30%) |
Jan 28, 2021 | 35.60 | 37.03 | 35.60 | 36.68 | 64,691 | +1.32(+3.73%) |
Jan 27, 2021 | 35.45 | 35.72 | 34.54 | 35.36 | 21,530 | -0.65(-1.81%) |
Jan 26, 2021 | 37.25 | 37.25 | 35.71 | 36.01 | 29,357 | -1.09(-2.94%) |
Jan 25, 2021 | 37.15 | 37.65 | 37.01 | 37.10 | 27,040 | -0.32(-0.86%) |
Jan 22, 2021 | 36.35 | 37.42 | 36.30 | 37.42 | 20,100 | +0.62(+1.68%) |
Jan 21, 2021 | 36.50 | 37.00 | 36.50 | 36.80 | 16,950 | +0.10(+0.27%) |
Jan 20, 2021 | 36.96 | 37.00 | 36.33 | 36.70 | 28,300 | +0.00(+0.00%) |
Jan 19, 2021 | 36.15 | 36.70 | 35.32 | 36.70 | 66,779 | +1.30(+3.67%) |
Jan 15, 2021 | 33.49 | 35.50 | 32.96 | 35.40 | 75,100 | +1.53(+4.52%) |
Jan 14, 2021 | 33.71 | 34.64 | 33.67 | 33.87 | 12,786 | +0.38(+1.13%) |
Jan 13, 2021 | 34.14 | 34.14 | 33.26 | 33.49 | 11,829 | -0.51(-1.50%) |
Jan 12, 2021 | 34.35 | 34.35 | 33.79 | 34.00 | 17,239 | -0.05(-0.15%) |
Jan 11, 2021 | 34.19 | 34.55 | 33.59 | 34.05 | 15,238 | -0.57(-1.65%) |
Jan 08, 2021 | 35.00 | 35.55 | 34.41 | 34.62 | 7,100 | -0.32(-0.92%) |
Jan 07, 2021 | 35.00 | 35.29 | 34.16 | 34.94 | 20,063 | +0.05(+0.14%) |
Jan 06, 2021 | 35.08 | 35.80 | 32.54 | 34.89 | 62,581 | -0.01(-0.03%) |
Jan 05, 2021 | 34.30 | 35.16 | 34.30 | 34.90 | 26,469 | +0.73(+2.14%) |