Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 52.62 | 52.79 | 51.55 | 52.15 | 65,244 | -0.45(-0.86%) |
Mar 30, 2021 | 51.82 | 52.91 | 51.82 | 52.60 | 21,372 | +0.84(+1.62%) |
Mar 29, 2021 | 52.48 | 53.23 | 51.48 | 51.76 | 27,667 | -1.33(-2.51%) |
Mar 26, 2021 | 51.87 | 53.23 | 51.87 | 53.10 | 26,624 | +1.40(+2.71%) |
Mar 25, 2021 | 50.01 | 51.87 | 49.60 | 51.70 | 41,315 | +1.42(+2.82%) |
Mar 24, 2021 | 50.74 | 52.38 | 50.25 | 50.28 | 39,782 | +0.15(+0.29%) |
Mar 23, 2021 | 50.97 | 52.33 | 50.05 | 50.13 | 38,247 | -1.46(-2.84%) |
Mar 22, 2021 | 53.39 | 53.93 | 51.31 | 51.60 | 29,342 | -1.96(-3.65%) |
Mar 19, 2021 | 53.02 | 53.59 | 51.94 | 53.55 | 145,734 | +0.68(+1.28%) |
Mar 18, 2021 | 52.77 | 54.88 | 52.59 | 52.88 | 42,573 | +0.34(+0.64%) |
Mar 17, 2021 | 52.72 | 52.96 | 51.70 | 52.54 | 37,442 | -0.04(-0.07%) |
Mar 16, 2021 | 52.98 | 52.98 | 51.80 | 52.58 | 23,338 | -0.86(-1.61%) |
Mar 15, 2021 | 54.99 | 54.99 | 52.79 | 53.44 | 26,331 | -1.55(-2.81%) |
Mar 12, 2021 | 54.77 | 55.38 | 54.02 | 54.98 | 32,907 | +0.55(+1.01%) |
Mar 11, 2021 | 54.09 | 54.53 | 53.81 | 54.43 | 30,332 | -0.15(-0.27%) |
Mar 10, 2021 | 53.30 | 54.67 | 53.13 | 54.58 | 25,714 | +1.28(+2.40%) |
Mar 09, 2021 | 54.61 | 54.61 | 52.82 | 53.30 | 34,878 | -1.33(-2.43%) |
Mar 08, 2021 | 52.21 | 54.85 | 52.21 | 54.62 | 44,978 | +2.74(+5.29%) |
Mar 05, 2021 | 50.93 | 51.94 | 49.33 | 51.88 | 42,638 | +1.94(+3.88%) |
Mar 04, 2021 | 50.87 | 51.83 | 49.53 | 49.94 | 48,941 | -0.65(-1.28%) |
Mar 03, 2021 | 49.53 | 52.21 | 49.53 | 50.59 | 63,247 | +1.35(+2.75%) |
Mar 02, 2021 | 49.18 | 49.82 | 48.94 | 49.24 | 17,885 | -0.31(-0.63%) |
Mar 01, 2021 | 48.84 | 50.01 | 48.84 | 49.55 | 41,563 | +1.26(+2.61%) |
Feb 26, 2021 | 48.40 | 49.07 | 47.91 | 48.29 | 73,468 | -0.34(-0.70%) |
Feb 25, 2021 | 49.43 | 49.44 | 48.20 | 48.62 | 24,072 | -0.72(-1.46%) |
Feb 24, 2021 | 48.77 | 49.38 | 48.37 | 49.35 | 47,621 | +1.23(+2.57%) |
Feb 23, 2021 | 48.77 | 49.74 | 47.56 | 48.11 | 37,602 | +0.10(+0.21%) |
Feb 22, 2021 | 47.51 | 48.25 | 47.49 | 48.01 | 54,927 | +0.51(+1.08%) |
Feb 19, 2021 | 46.47 | 47.51 | 46.20 | 47.50 | 40,888 | +1.07(+2.31%) |
Feb 18, 2021 | 46.95 | 47.17 | 46.26 | 46.43 | 33,302 | -0.76(-1.61%) |
Feb 17, 2021 | 46.22 | 47.44 | 46.22 | 47.19 | 22,158 | +0.04(+0.08%) |
Feb 16, 2021 | 47.47 | 47.91 | 47.15 | 47.15 | 25,106 | -0.17(-0.37%) |
Feb 12, 2021 | 47.08 | 47.55 | 46.22 | 47.33 | 36,952 | +0.36(+0.76%) |
Feb 11, 2021 | 47.91 | 48.43 | 46.76 | 46.97 | 30,839 | -0.54(-1.14%) |
Feb 10, 2021 | 48.98 | 48.98 | 47.35 | 47.51 | 35,496 | -0.98(-2.02%) |
Feb 09, 2021 | 47.72 | 48.71 | 47.62 | 48.49 | 21,285 | +0.42(+0.88%) |
Feb 08, 2021 | 47.28 | 48.27 | 47.28 | 48.07 | 22,840 | +0.90(+1.90%) |
Feb 05, 2021 | 47.37 | 47.41 | 46.66 | 47.17 | 17,383 | +0.11(+0.23%) |
Feb 04, 2021 | 46.42 | 47.42 | 46.41 | 47.06 | 18,803 | +0.71(+1.54%) |
Feb 03, 2021 | 45.62 | 46.57 | 45.24 | 46.35 | 39,373 | +0.69(+1.50%) |
Feb 02, 2021 | 45.61 | 46.20 | 45.19 | 45.66 | 56,773 | +0.30(+0.67%) |
Feb 01, 2021 | 45.08 | 45.71 | 44.28 | 45.36 | 40,092 | +0.38(+0.85%) |
Jan 29, 2021 | 45.53 | 45.57 | 44.44 | 44.97 | 73,249 | -0.49(-1.09%) |
Jan 28, 2021 | 43.63 | 45.88 | 43.63 | 45.47 | 45,842 | +1.32(+2.98%) |
Jan 27, 2021 | 44.59 | 45.41 | 43.19 | 44.15 | 44,446 | -1.77(-3.84%) |
Jan 26, 2021 | 44.82 | 46.10 | 44.73 | 45.92 | 32,401 | -0.27(-0.57%) |
Jan 25, 2021 | 46.15 | 47.10 | 44.99 | 46.18 | 24,810 | -0.61(-1.31%) |
Jan 22, 2021 | 45.47 | 46.88 | 44.90 | 46.79 | 28,753 | +0.74(+1.61%) |
Jan 21, 2021 | 46.75 | 46.76 | 45.10 | 46.05 | 32,444 | -0.82(-1.76%) |
Jan 20, 2021 | 47.04 | 47.49 | 46.39 | 46.88 | 28,457 | -0.40(-0.85%) |
Jan 19, 2021 | 47.30 | 47.56 | 46.52 | 47.28 | 25,066 | +0.18(+0.39%) |
Jan 15, 2021 | 46.83 | 47.65 | 46.75 | 47.10 | 27,441 | -0.33(-0.69%) |
Jan 14, 2021 | 47.20 | 47.46 | 46.90 | 47.43 | 32,877 | +0.66(+1.41%) |
Jan 13, 2021 | 47.18 | 47.18 | 46.12 | 46.77 | 22,006 | -0.61(-1.29%) |
Jan 12, 2021 | 46.79 | 47.89 | 46.39 | 47.38 | 32,724 | +0.84(+1.81%) |
Jan 11, 2021 | 45.77 | 46.69 | 45.51 | 46.54 | 32,233 | +0.16(+0.34%) |
Jan 08, 2021 | 47.60 | 47.60 | 45.51 | 46.38 | 32,361 | -0.89(-1.88%) |
Jan 07, 2021 | 47.81 | 47.81 | 46.68 | 47.27 | 41,367 | -0.01(-0.02%) |
Jan 06, 2021 | 45.73 | 47.78 | 44.60 | 47.28 | 73,890 | +2.53(+5.66%) |
Jan 05, 2021 | 44.25 | 45.28 | 44.25 | 44.75 | 29,572 | +0.27(+0.60%) |