Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 49.75 | 51.28 | 49.75 | 51.19 | 14,196 | +2.13(+4.33%) |
Mar 30, 2021 | 47.68 | 49.30 | 47.63 | 49.07 | 5,804 | +0.44(+0.91%) |
Mar 29, 2021 | 50.35 | 50.43 | 48.53 | 48.62 | 8,494 | -1.84(-3.64%) |
Mar 26, 2021 | 51.58 | 51.66 | 50.46 | 50.46 | 4,315 | -1.11(-2.16%) |
Mar 25, 2021 | 49.75 | 51.65 | 49.60 | 51.58 | 8,661 | +1.65(+3.31%) |
Mar 24, 2021 | 53.41 | 53.41 | 49.87 | 49.92 | 19,785 | -2.80(-5.32%) |
Mar 23, 2021 | 55.48 | 55.48 | 52.52 | 52.73 | 8,612 | -3.16(-5.65%) |
Mar 22, 2021 | 55.86 | 56.50 | 55.75 | 55.89 | 1,831 | +0.35(+0.63%) |
Mar 19, 2021 | 54.47 | 55.53 | 54.47 | 55.53 | 2,910 | +1.15(+2.11%) |
Mar 18, 2021 | 56.13 | 56.13 | 54.39 | 54.39 | 2,307 | -2.48(-4.36%) |
Mar 17, 2021 | 55.61 | 56.87 | 55.61 | 56.87 | 2,605 | +0.12(+0.21%) |
Mar 16, 2021 | 56.97 | 57.62 | 55.62 | 56.75 | 5,290 | -0.43(-0.76%) |
Mar 15, 2021 | 56.67 | 57.77 | 56.67 | 57.18 | 20,660 | +0.97(+1.72%) |
Mar 12, 2021 | 56.53 | 56.53 | 55.59 | 56.22 | 6,924 | -0.14(-0.25%) |
Mar 11, 2021 | 55.94 | 56.36 | 55.55 | 56.36 | 6,447 | +1.80(+3.29%) |
Mar 10, 2021 | 55.17 | 55.42 | 53.97 | 54.56 | 8,525 | +0.45(+0.82%) |
Mar 09, 2021 | 52.10 | 54.38 | 52.10 | 54.12 | 9,717 | +3.21(+6.30%) |
Mar 08, 2021 | 52.44 | 53.04 | 50.81 | 50.91 | 17,287 | -0.95(-1.83%) |
Mar 05, 2021 | 52.02 | 52.02 | 48.49 | 51.86 | 9,935 | +0.78(+1.53%) |
Mar 04, 2021 | 52.26 | 52.26 | 50.19 | 51.08 | 9,233 | -2.31(-4.33%) |
Mar 03, 2021 | 55.04 | 55.04 | 53.08 | 53.39 | 10,785 | -1.96(-3.55%) |
Mar 02, 2021 | 55.81 | 56.38 | 55.35 | 55.35 | 5,672 | -0.72(-1.28%) |
Mar 01, 2021 | 55.23 | 56.40 | 55.23 | 56.07 | 13,834 | +1.88(+3.47%) |
Feb 26, 2021 | 54.69 | 54.97 | 53.03 | 54.19 | 5,619 | +0.07(+0.13%) |
Feb 25, 2021 | 56.97 | 56.98 | 54.12 | 54.12 | 5,227 | -2.15(-3.82%) |
Feb 24, 2021 | 55.32 | 56.77 | 55.32 | 56.27 | 11,129 | +1.13(+2.04%) |
Feb 23, 2021 | 55.96 | 55.96 | 52.77 | 55.14 | 27,556 | -2.27(-3.96%) |
Feb 22, 2021 | 59.01 | 59.14 | 57.42 | 57.42 | 6,706 | -1.40(-2.38%) |
Feb 19, 2021 | 57.92 | 59.39 | 57.89 | 58.82 | 10,738 | +1.75(+3.07%) |
Feb 18, 2021 | 56.70 | 57.79 | 56.70 | 57.06 | 3,487 | -1.57(-2.68%) |
Feb 17, 2021 | 57.83 | 58.63 | 56.91 | 58.63 | 3,377 | +0.62(+1.06%) |
Feb 16, 2021 | 59.79 | 59.79 | 58.01 | 58.01 | 10,241 | -1.32(-2.22%) |
Feb 12, 2021 | 59.15 | 59.97 | 59.04 | 59.33 | 9,734 | +0.29(+0.48%) |
Feb 11, 2021 | 60.26 | 60.51 | 59.01 | 59.04 | 9,445 | -1.09(-1.82%) |
Feb 10, 2021 | 62.33 | 62.38 | 58.97 | 60.14 | 14,263 | -0.95(-1.55%) |
Feb 09, 2021 | 62.16 | 62.16 | 61.08 | 61.08 | 22,869 | -0.61(-1.00%) |
Feb 08, 2021 | 59.79 | 61.70 | 59.53 | 61.70 | 25,286 | +2.66(+4.50%) |
Feb 05, 2021 | 57.78 | 59.14 | 57.49 | 59.04 | 14,952 | +1.98(+3.48%) |
Feb 04, 2021 | 56.66 | 57.69 | 56.62 | 57.06 | 12,177 | +0.70(+1.25%) |
Feb 03, 2021 | 56.80 | 56.94 | 56.30 | 56.35 | 7,084 | -0.21(-0.37%) |
Feb 02, 2021 | 55.79 | 56.63 | 54.84 | 56.56 | 7,454 | +1.79(+3.26%) |
Feb 01, 2021 | 53.89 | 54.79 | 53.48 | 54.78 | 4,891 | +2.37(+4.51%) |
Jan 29, 2021 | 53.34 | 53.65 | 51.82 | 52.41 | 7,225 | +0.60(+1.16%) |
Jan 28, 2021 | 52.98 | 52.98 | 51.81 | 51.81 | 10,369 | -0.57(-1.08%) |
Jan 27, 2021 | 52.22 | 53.87 | 51.03 | 52.38 | 7,289 | -0.96(-1.80%) |
Jan 26, 2021 | 54.85 | 55.12 | 53.33 | 53.33 | 4,653 | -0.96(-1.77%) |
Jan 25, 2021 | 53.60 | 54.30 | 52.68 | 54.30 | 5,976 | +0.82(+1.53%) |
Jan 22, 2021 | 52.63 | 53.51 | 52.63 | 53.48 | 3,412 | +0.55(+1.05%) |
Jan 21, 2021 | 54.67 | 54.67 | 52.83 | 52.93 | 7,980 | -1.45(-2.66%) |
Jan 20, 2021 | 55.32 | 55.32 | 54.10 | 54.37 | 8,788 | -0.45(-0.81%) |
Jan 19, 2021 | 54.59 | 55.08 | 54.44 | 54.82 | 35,528 | +1.18(+2.21%) |
Jan 15, 2021 | 54.01 | 54.31 | 53.30 | 53.63 | 4,616 | -0.26(-0.47%) |
Jan 14, 2021 | 52.19 | 54.10 | 52.19 | 53.89 | 8,295 | +1.95(+3.76%) |
Jan 13, 2021 | 52.71 | 52.78 | 51.93 | 51.93 | 5,019 | -0.45(-0.85%) |
Jan 12, 2021 | 52.55 | 52.76 | 51.72 | 52.38 | 9,760 | +0.35(+0.68%) |
Jan 11, 2021 | 51.76 | 52.36 | 51.75 | 52.03 | 3,359 | -0.63(-1.19%) |
Jan 08, 2021 | 52.80 | 53.21 | 51.52 | 52.65 | 5,419 | +0.40(+0.76%) |
Jan 07, 2021 | 51.52 | 52.25 | 51.52 | 52.25 | 16,055 | +1.98(+3.93%) |
Jan 06, 2021 | 49.00 | 51.10 | 49.00 | 50.28 | 5,185 | +1.05(+2.14%) |
Jan 05, 2021 | 49.26 | 49.69 | 49.11 | 49.23 | 13,299 | -0.43(-0.86%) |