Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 51.00 | 52.79 | 50.61 | 52.52 | 177,918 | +1.93(+3.81%) |
Mar 30, 2021 | 49.36 | 50.81 | 49.05 | 50.59 | 120,246 | +0.82(+1.65%) |
Mar 29, 2021 | 48.15 | 50.16 | 47.06 | 49.77 | 194,193 | +1.49(+3.09%) |
Mar 26, 2021 | 48.02 | 48.57 | 46.89 | 48.28 | 112,400 | +0.47(+0.98%) |
Mar 25, 2021 | 47.43 | 48.19 | 45.63 | 47.81 | 82,225 | +0.92(+1.96%) |
Mar 24, 2021 | 47.94 | 48.96 | 46.89 | 46.89 | 107,429 | -0.55(-1.16%) |
Mar 23, 2021 | 48.84 | 48.84 | 46.77 | 47.44 | 174,211 | -1.90(-3.85%) |
Mar 22, 2021 | 50.76 | 51.43 | 49.16 | 49.34 | 156,965 | -1.58(-3.10%) |
Mar 19, 2021 | 50.37 | 52.84 | 49.48 | 50.92 | 270,900 | +0.20(+0.39%) |
Mar 18, 2021 | 51.06 | 52.73 | 50.64 | 50.72 | 147,514 | -1.03(-1.99%) |
Mar 17, 2021 | 51.35 | 52.29 | 50.54 | 51.75 | 138,912 | -0.22(-0.42%) |
Mar 16, 2021 | 52.61 | 52.84 | 51.58 | 51.97 | 89,730 | -0.73(-1.39%) |
Mar 15, 2021 | 51.41 | 52.95 | 51.33 | 52.70 | 187,839 | +1.08(+2.09%) |
Mar 12, 2021 | 51.52 | 52.09 | 50.51 | 51.62 | 186,900 | +0.25(+0.49%) |
Mar 11, 2021 | 51.20 | 51.99 | 50.37 | 51.37 | 203,188 | +0.57(+1.12%) |
Mar 10, 2021 | 49.55 | 51.23 | 49.55 | 50.80 | 116,154 | +1.82(+3.72%) |
Mar 09, 2021 | 48.11 | 49.85 | 48.11 | 48.98 | 128,787 | +1.24(+2.60%) |
Mar 08, 2021 | 48.12 | 49.26 | 47.18 | 47.74 | 150,953 | -0.08(-0.17%) |
Mar 05, 2021 | 46.12 | 48.33 | 45.61 | 47.82 | 191,900 | +1.50(+3.24%) |
Mar 04, 2021 | 48.21 | 48.21 | 44.43 | 46.32 | 248,616 | -2.02(-4.18%) |
Mar 03, 2021 | 49.42 | 49.42 | 47.20 | 48.34 | 202,016 | -1.13(-2.28%) |
Mar 02, 2021 | 52.61 | 52.61 | 49.47 | 49.47 | 134,311 | -3.67(-6.91%) |
Mar 01, 2021 | 52.73 | 53.84 | 51.50 | 53.14 | 180,456 | +0.65(+1.24%) |
Feb 26, 2021 | 52.91 | 55.03 | 52.37 | 52.49 | 365,400 | -0.27(-0.51%) |
Feb 25, 2021 | 53.91 | 56.25 | 51.89 | 52.76 | 309,994 | +1.17(+2.27%) |
Feb 24, 2021 | 50.97 | 51.99 | 49.50 | 51.59 | 158,856 | +1.17(+2.32%) |
Feb 23, 2021 | 50.38 | 52.90 | 49.82 | 50.42 | 186,972 | -1.70(-3.26%) |
Feb 22, 2021 | 53.07 | 53.07 | 51.20 | 52.12 | 186,488 | -0.60(-1.14%) |
Feb 19, 2021 | 52.42 | 54.10 | 52.21 | 52.72 | 111,800 | +0.12(+0.23%) |
Feb 18, 2021 | 53.55 | 53.84 | 52.31 | 52.60 | 143,076 | -1.01(-1.88%) |
Feb 17, 2021 | 52.66 | 54.65 | 52.04 | 53.61 | 129,959 | +0.28(+0.53%) |
Feb 16, 2021 | 55.72 | 55.88 | 53.33 | 53.33 | 190,020 | -2.39(-4.29%) |
Feb 12, 2021 | 55.61 | 56.24 | 55.48 | 55.72 | 90,200 | -0.27(-0.48%) |
Feb 11, 2021 | 55.66 | 56.46 | 54.87 | 55.99 | 105,647 | +0.55(+0.99%) |
Feb 10, 2021 | 55.55 | 56.44 | 55.02 | 55.44 | 145,208 | +0.19(+0.34%) |
Feb 09, 2021 | 54.59 | 55.28 | 54.44 | 55.25 | 125,521 | +0.77(+1.41%) |
Feb 08, 2021 | 53.95 | 54.62 | 53.39 | 54.48 | 131,287 | +1.50(+2.83%) |
Feb 05, 2021 | 51.78 | 53.15 | 51.41 | 52.98 | 109,400 | +1.80(+3.52%) |
Feb 04, 2021 | 51.55 | 52.17 | 50.87 | 51.18 | 172,273 | -0.29(-0.56%) |
Feb 03, 2021 | 50.48 | 51.70 | 50.10 | 51.47 | 155,183 | +0.99(+1.96%) |
Feb 02, 2021 | 50.38 | 50.90 | 49.62 | 50.48 | 148,101 | +0.51(+1.02%) |
Feb 01, 2021 | 49.49 | 50.68 | 49.03 | 49.97 | 204,998 | +1.04(+2.13%) |
Jan 29, 2021 | 49.39 | 49.39 | 48.57 | 48.93 | 165,100 | +0.04(+0.08%) |
Jan 28, 2021 | 49.90 | 49.99 | 48.01 | 48.89 | 183,808 | -0.24(-0.49%) |
Jan 27, 2021 | 49.62 | 50.79 | 48.54 | 49.13 | 224,235 | -1.04(-2.07%) |
Jan 26, 2021 | 49.49 | 50.55 | 48.37 | 50.17 | 152,444 | +1.07(+2.18%) |
Jan 25, 2021 | 46.92 | 49.32 | 46.81 | 49.10 | 213,175 | +2.18(+4.65%) |
Jan 22, 2021 | 46.00 | 47.00 | 45.70 | 46.92 | 88,500 | +0.37(+0.79%) |
Jan 21, 2021 | 46.21 | 47.21 | 45.89 | 46.55 | 89,794 | +0.49(+1.06%) |
Jan 20, 2021 | 45.62 | 46.51 | 45.10 | 46.06 | 170,676 | +0.48(+1.05%) |
Jan 19, 2021 | 44.28 | 45.90 | 44.28 | 45.58 | 198,937 | +1.61(+3.66%) |
Jan 15, 2021 | 44.98 | 45.90 | 43.75 | 43.97 | 233,500 | -1.42(-3.13%) |
Jan 14, 2021 | 46.62 | 46.70 | 44.62 | 45.39 | 156,016 | -1.21(-2.60%) |
Jan 13, 2021 | 48.88 | 49.13 | 46.54 | 46.60 | 119,837 | -2.28(-4.66%) |
Jan 12, 2021 | 48.21 | 49.41 | 48.00 | 48.88 | 90,940 | +0.85(+1.77%) |
Jan 11, 2021 | 45.68 | 48.23 | 44.90 | 48.03 | 135,742 | +1.89(+4.10%) |
Jan 08, 2021 | 49.06 | 49.25 | 44.51 | 46.14 | 257,700 | -2.97(-6.05%) |
Jan 07, 2021 | 46.98 | 49.28 | 46.19 | 49.11 | 195,790 | +2.52(+5.41%) |
Jan 06, 2021 | 44.40 | 46.74 | 44.28 | 46.59 | 234,629 | +2.46(+5.57%) |
Jan 05, 2021 | 43.85 | 44.67 | 43.47 | 44.13 | 102,084 | +0.17(+0.39%) |