Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 51.78 | 52.82 | 51.31 | 52.37 | 128,785 | +0.59(+1.14%) |
Mar 30, 2021 | 51.26 | 52.55 | 51.15 | 51.78 | 97,707 | +0.01(+0.02%) |
Mar 29, 2021 | 53.37 | 53.73 | 51.48 | 51.77 | 63,884 | -2.06(-3.82%) |
Mar 26, 2021 | 53.71 | 54.24 | 52.49 | 53.82 | 155,857 | +1.49(+2.84%) |
Mar 25, 2021 | 50.56 | 52.51 | 48.89 | 52.34 | 333,156 | +0.94(+1.84%) |
Mar 24, 2021 | 51.94 | 53.71 | 51.33 | 51.39 | 215,194 | +0.44(+0.87%) |
Mar 23, 2021 | 53.14 | 53.20 | 50.53 | 50.95 | 236,775 | -3.34(-6.16%) |
Mar 22, 2021 | 55.19 | 55.23 | 53.58 | 54.29 | 88,572 | -1.22(-2.20%) |
Mar 19, 2021 | 55.23 | 56.71 | 54.11 | 55.52 | 186,432 | +0.12(+0.21%) |
Mar 18, 2021 | 58.60 | 58.60 | 54.89 | 55.40 | 176,159 | -3.53(-5.98%) |
Mar 17, 2021 | 57.95 | 59.00 | 57.71 | 58.93 | 52,699 | +0.51(+0.88%) |
Mar 16, 2021 | 60.53 | 60.53 | 58.02 | 58.41 | 130,257 | -2.89(-4.71%) |
Mar 15, 2021 | 62.28 | 62.34 | 60.55 | 61.30 | 247,376 | -1.02(-1.64%) |
Mar 12, 2021 | 63.05 | 63.89 | 61.67 | 62.32 | 83,179 | -0.63(-1.00%) |
Mar 11, 2021 | 64.28 | 64.80 | 62.71 | 62.95 | 123,501 | -0.90(-1.41%) |
Mar 10, 2021 | 61.32 | 64.05 | 61.00 | 63.85 | 165,447 | +2.85(+4.67%) |
Mar 09, 2021 | 64.19 | 64.24 | 60.98 | 61.00 | 186,961 | -3.06(-4.78%) |
Mar 08, 2021 | 62.84 | 64.71 | 61.47 | 64.06 | 169,568 | +1.35(+2.15%) |
Mar 05, 2021 | 60.28 | 62.75 | 58.40 | 62.71 | 204,550 | +4.06(+6.92%) |
Mar 04, 2021 | 58.29 | 59.88 | 56.34 | 58.65 | 138,319 | +0.84(+1.44%) |
Mar 03, 2021 | 57.80 | 59.14 | 57.80 | 57.82 | 105,483 | +0.61(+1.07%) |
Mar 02, 2021 | 59.01 | 59.74 | 57.21 | 57.21 | 93,371 | -1.83(-3.09%) |
Mar 01, 2021 | 57.44 | 59.07 | 57.18 | 59.03 | 343,996 | +2.97(+5.30%) |
Feb 26, 2021 | 56.01 | 56.68 | 53.49 | 56.06 | 100,370 | -0.59(-1.05%) |
Feb 25, 2021 | 57.50 | 58.48 | 56.28 | 56.65 | 159,454 | -0.47(-0.82%) |
Feb 24, 2021 | 54.21 | 57.20 | 54.21 | 57.12 | 76,788 | +3.20(+5.93%) |
Feb 23, 2021 | 54.70 | 54.70 | 50.72 | 53.92 | 75,027 | -0.73(-1.33%) |
Feb 22, 2021 | 52.91 | 56.09 | 52.62 | 54.65 | 119,959 | +1.81(+3.42%) |
Feb 19, 2021 | 51.96 | 53.17 | 51.80 | 52.84 | 106,753 | +0.95(+1.83%) |
Feb 18, 2021 | 53.38 | 53.38 | 51.24 | 51.89 | 137,242 | -1.90(-3.54%) |
Feb 17, 2021 | 53.69 | 54.10 | 52.37 | 53.80 | 150,643 | +0.12(+0.22%) |
Feb 16, 2021 | 52.88 | 54.52 | 52.69 | 53.68 | 212,341 | +1.84(+3.54%) |
Feb 12, 2021 | 50.79 | 52.27 | 50.45 | 51.84 | 136,607 | +0.51(+1.00%) |
Feb 11, 2021 | 52.70 | 52.70 | 50.13 | 51.33 | 220,987 | -1.56(-2.96%) |
Feb 10, 2021 | 52.36 | 52.94 | 51.27 | 52.89 | 187,971 | +1.04(+2.00%) |
Feb 09, 2021 | 52.40 | 52.54 | 51.16 | 51.85 | 93,575 | -1.11(-2.09%) |
Feb 08, 2021 | 51.95 | 53.09 | 51.76 | 52.96 | 174,390 | +1.61(+3.14%) |
Feb 05, 2021 | 52.04 | 52.55 | 51.04 | 51.35 | 90,899 | +0.09(+0.17%) |
Feb 04, 2021 | 50.21 | 51.29 | 49.35 | 51.26 | 84,941 | +1.31(+2.63%) |
Feb 03, 2021 | 48.52 | 50.02 | 48.52 | 49.95 | 104,979 | +1.64(+3.40%) |
Feb 02, 2021 | 48.69 | 49.33 | 48.16 | 48.31 | 55,219 | +0.60(+1.26%) |
Feb 01, 2021 | 47.71 | 48.15 | 45.98 | 47.71 | 123,338 | +0.78(+1.66%) |
Jan 29, 2021 | 47.42 | 48.43 | 46.40 | 46.93 | 81,531 | -0.92(-1.93%) |
Jan 28, 2021 | 47.70 | 48.49 | 46.59 | 47.85 | 60,590 | +0.74(+1.57%) |
Jan 27, 2021 | 46.50 | 49.24 | 45.77 | 47.11 | 159,716 | -0.41(-0.86%) |
Jan 26, 2021 | 48.45 | 49.08 | 47.45 | 47.52 | 66,435 | -0.43(-0.89%) |
Jan 25, 2021 | 49.02 | 49.02 | 47.02 | 47.95 | 121,175 | -1.62(-3.27%) |
Jan 22, 2021 | 47.20 | 49.61 | 46.94 | 49.57 | 111,797 | +1.11(+2.29%) |
Jan 21, 2021 | 50.36 | 50.65 | 48.13 | 48.46 | 179,091 | -2.25(-4.44%) |
Jan 20, 2021 | 51.79 | 51.82 | 50.08 | 50.72 | 72,185 | -0.64(-1.25%) |
Jan 19, 2021 | 52.12 | 52.24 | 50.95 | 51.36 | 82,557 | +0.00(+0.00%) |
Jan 15, 2021 | 52.85 | 52.85 | 50.44 | 51.36 | 69,075 | -2.35(-4.38%) |
Jan 14, 2021 | 51.39 | 54.42 | 51.39 | 53.71 | 109,960 | +2.47(+4.82%) |
Jan 13, 2021 | 52.96 | 53.00 | 50.78 | 51.24 | 90,112 | -1.65(-3.12%) |
Jan 12, 2021 | 50.16 | 53.04 | 50.16 | 52.89 | 134,405 | +3.17(+6.37%) |
Jan 11, 2021 | 48.65 | 49.74 | 48.13 | 49.73 | 40,221 | -0.13(-0.25%) |
Jan 08, 2021 | 50.94 | 50.94 | 49.09 | 49.85 | 63,001 | -0.34(-0.68%) |
Jan 07, 2021 | 50.17 | 50.92 | 49.62 | 50.19 | 46,730 | +0.53(+1.08%) |
Jan 06, 2021 | 48.67 | 50.71 | 48.49 | 49.66 | 169,370 | +2.08(+4.37%) |
Jan 05, 2021 | 44.73 | 48.67 | 44.73 | 47.58 | 186,287 | +3.34(+7.55%) |