Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 52.30 | 52.35 | 52.30 | 52.35 | 512 | +1.30(+2.55%) |
Mar 30, 2021 | 50.19 | 51.05 | 50.19 | 51.05 | 836 | +0.14(+0.28%) |
Mar 29, 2021 | 51.27 | 51.27 | 50.91 | 50.91 | 1,210 | -0.86(-1.67%) |
Mar 26, 2021 | 51.77 | 51.77 | 51.77 | 51.77 | 300 | -0.06(-0.12%) |
Mar 25, 2021 | 50.50 | 51.83 | 50.50 | 51.83 | 452 | +1.00(+1.97%) |
Mar 24, 2021 | 50.83 | 50.83 | 50.83 | 50.83 | 331 | -1.88(-3.57%) |
Mar 23, 2021 | 54.25 | 54.25 | 52.72 | 52.72 | 883 | -2.55(-4.62%) |
Mar 22, 2021 | 55.27 | 55.27 | 55.27 | 55.27 | 145 | +0.76(+1.40%) |
Mar 19, 2021 | 53.50 | 54.51 | 53.49 | 54.51 | 1,300 | +0.91(+1.71%) |
Mar 18, 2021 | 54.45 | 54.76 | 53.41 | 53.59 | 3,596 | -1.50(-2.72%) |
Mar 17, 2021 | 54.52 | 55.09 | 54.52 | 55.09 | 220 | +0.30(+0.55%) |
Mar 16, 2021 | 55.46 | 55.46 | 54.50 | 54.79 | 1,131 | -0.41(-0.74%) |
Mar 15, 2021 | 54.89 | 55.20 | 54.89 | 55.20 | 705 | +0.38(+0.69%) |
Mar 12, 2021 | 54.24 | 54.82 | 54.24 | 54.82 | 400 | +0.26(+0.47%) |
Mar 11, 2021 | 53.11 | 54.60 | 53.11 | 54.56 | 3,219 | +1.74(+3.30%) |
Mar 10, 2021 | 53.33 | 53.33 | 52.79 | 52.82 | 2,339 | -0.50(-0.94%) |
Mar 09, 2021 | 53.63 | 53.72 | 53.26 | 53.32 | 1,868 | +0.83(+1.58%) |
Mar 08, 2021 | 53.39 | 53.78 | 52.09 | 52.49 | 1,616 | -1.03(-1.92%) |
Mar 05, 2021 | 52.15 | 53.52 | 52.15 | 53.52 | 300 | +1.36(+2.61%) |
Mar 04, 2021 | 52.31 | 52.82 | 52.16 | 52.16 | 1,423 | -1.13(-2.11%) |
Mar 03, 2021 | 54.08 | 54.08 | 53.28 | 53.28 | 428 | -1.69(-3.07%) |
Mar 02, 2021 | 55.30 | 55.34 | 54.97 | 54.97 | 1,769 | -0.55(-0.99%) |
Mar 01, 2021 | 55.40 | 55.67 | 55.40 | 55.52 | 826 | +0.63(+1.15%) |
Feb 26, 2021 | 55.00 | 55.00 | 53.92 | 54.89 | 1,400 | -0.31(-0.56%) |
Feb 25, 2021 | 56.37 | 56.39 | 55.00 | 55.20 | 1,568 | -1.70(-3.00%) |
Feb 24, 2021 | 56.83 | 57.20 | 56.83 | 56.90 | 829 | +0.53(+0.95%) |
Feb 23, 2021 | 55.90 | 56.37 | 55.90 | 56.37 | 460 | -0.41(-0.72%) |
Feb 22, 2021 | 56.78 | 56.78 | 56.78 | 56.78 | 408 | -0.96(-1.66%) |
Feb 19, 2021 | 57.81 | 58.50 | 57.74 | 57.74 | 4,200 | +0.46(+0.80%) |
Feb 18, 2021 | 57.44 | 57.44 | 57.28 | 57.28 | 272 | -1.11(-1.90%) |
Feb 17, 2021 | 57.49 | 58.39 | 57.49 | 58.39 | 2,100 | +0.39(+0.68%) |
Feb 16, 2021 | 58.00 | 58.19 | 58.00 | 58.00 | 665 | -0.87(-1.49%) |
Feb 12, 2021 | 58.87 | 58.87 | 58.87 | 58.87 | 100 | -1.02(-1.70%) |
Feb 11, 2021 | 59.95 | 59.95 | 59.89 | 59.89 | 553 | -0.48(-0.79%) |
Feb 10, 2021 | 60.81 | 61.00 | 60.36 | 60.37 | 1,155 | -0.45(-0.74%) |
Feb 09, 2021 | 61.39 | 61.39 | 60.82 | 60.82 | 1,917 | -0.46(-0.76%) |
Feb 08, 2021 | 60.35 | 61.28 | 60.35 | 61.28 | 1,687 | +0.90(+1.49%) |
Feb 05, 2021 | 59.09 | 60.88 | 59.09 | 60.38 | 4,300 | +1.23(+2.08%) |
Feb 04, 2021 | 58.96 | 59.59 | 58.52 | 59.15 | 3,060 | +0.72(+1.23%) |
Feb 03, 2021 | 58.69 | 58.77 | 58.43 | 58.43 | 1,191 | +0.10(+0.18%) |
Feb 02, 2021 | 58.48 | 58.48 | 58.33 | 58.33 | 966 | +0.87(+1.51%) |
Feb 01, 2021 | 57.17 | 57.46 | 56.69 | 57.46 | 3,406 | +1.00(+1.76%) |
Jan 29, 2021 | 56.62 | 56.62 | 56.46 | 56.46 | 200 | +0.04(+0.07%) |
Jan 28, 2021 | 55.99 | 56.42 | 55.75 | 56.42 | 2,642 | +0.48(+0.86%) |
Jan 27, 2021 | 56.48 | 56.48 | 55.94 | 55.94 | 2,652 | -1.51(-2.63%) |
Jan 26, 2021 | 58.08 | 58.08 | 57.45 | 57.45 | 744 | -1.02(-1.74%) |
Jan 25, 2021 | 57.59 | 58.47 | 57.44 | 58.47 | 2,629 | +1.25(+2.19%) |
Jan 22, 2021 | 56.91 | 57.22 | 56.91 | 57.22 | 200 | +0.81(+1.43%) |
Jan 21, 2021 | 56.38 | 56.54 | 56.38 | 56.41 | 816 | -0.53(-0.94%) |
Jan 20, 2021 | 57.37 | 57.37 | 56.94 | 56.94 | 473 | +0.00(+0.00%) |
Jan 19, 2021 | 57.00 | 57.00 | 56.93 | 56.94 | 565 | +0.52(+0.93%) |
Jan 15, 2021 | 56.55 | 56.55 | 56.42 | 56.42 | 500 | -0.49(-0.86%) |
Jan 14, 2021 | 56.62 | 57.04 | 56.62 | 56.91 | 1,672 | +0.75(+1.33%) |
Jan 13, 2021 | 56.25 | 56.25 | 56.16 | 56.16 | 263 | -0.22(-0.39%) |
Jan 12, 2021 | 56.16 | 56.38 | 56.16 | 56.38 | 424 | +0.25(+0.44%) |
Jan 11, 2021 | 56.27 | 56.27 | 56.13 | 56.13 | 1,151 | -0.11(-0.19%) |
Jan 08, 2021 | 55.96 | 56.30 | 55.90 | 56.24 | 1,000 | +0.04(+0.07%) |
Jan 07, 2021 | 56.07 | 56.20 | 55.71 | 56.20 | 1,996 | +1.58(+2.89%) |
Jan 06, 2021 | 54.12 | 54.62 | 54.12 | 54.62 | 411 | +1.07(+2.00%) |
Jan 05, 2021 | 53.34 | 53.62 | 52.82 | 53.55 | 2,181 | +0.13(+0.24%) |