Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 51.29 | 52.95 | 51.02 | 51.86 | 14,436 | +1.62(+3.22%) |
Mar 30, 2021 | 50.00 | 51.32 | 49.32 | 50.24 | 13,838 | -0.76(-1.49%) |
Mar 29, 2021 | 50.69 | 51.66 | 50.08 | 51.00 | 13,885 | -0.85(-1.64%) |
Mar 26, 2021 | 52.82 | 52.82 | 50.55 | 51.85 | 7,200 | -0.11(-0.21%) |
Mar 25, 2021 | 50.00 | 51.99 | 49.94 | 51.96 | 11,910 | +1.78(+3.55%) |
Mar 24, 2021 | 50.10 | 51.15 | 48.50 | 50.18 | 45,769 | +0.53(+1.07%) |
Mar 23, 2021 | 53.64 | 53.64 | 49.45 | 49.65 | 10,039 | -4.28(-7.94%) |
Mar 22, 2021 | 55.80 | 55.80 | 53.02 | 53.93 | 7,568 | -2.24(-3.99%) |
Mar 19, 2021 | 57.21 | 57.21 | 55.02 | 56.17 | 40,100 | -0.45(-0.79%) |
Mar 18, 2021 | 57.04 | 57.28 | 56.28 | 56.62 | 9,052 | -0.36(-0.63%) |
Mar 17, 2021 | 55.60 | 56.98 | 55.26 | 56.98 | 8,350 | +0.55(+0.97%) |
Mar 16, 2021 | 59.02 | 59.02 | 56.06 | 56.43 | 13,084 | -3.08(-5.18%) |
Mar 15, 2021 | 59.60 | 60.00 | 58.60 | 59.51 | 11,549 | -0.57(-0.95%) |
Mar 12, 2021 | 58.94 | 60.79 | 58.94 | 60.08 | 9,700 | +1.19(+2.02%) |
Mar 11, 2021 | 55.09 | 59.06 | 55.09 | 58.89 | 20,879 | +3.63(+6.57%) |
Mar 10, 2021 | 54.90 | 56.78 | 54.32 | 55.26 | 15,111 | +0.38(+0.69%) |
Mar 09, 2021 | 54.75 | 55.55 | 54.20 | 54.88 | 11,775 | -0.03(-0.05%) |
Mar 08, 2021 | 54.40 | 55.80 | 54.40 | 54.91 | 15,488 | +0.63(+1.16%) |
Mar 05, 2021 | 53.70 | 54.30 | 52.19 | 54.28 | 12,900 | +1.78(+3.39%) |
Mar 04, 2021 | 53.47 | 54.06 | 52.50 | 52.50 | 16,057 | -1.83(-3.37%) |
Mar 03, 2021 | 55.00 | 56.25 | 54.33 | 54.33 | 12,772 | -0.67(-1.22%) |
Mar 02, 2021 | 53.11 | 55.09 | 53.11 | 55.00 | 23,589 | +1.42(+2.65%) |
Mar 01, 2021 | 53.35 | 54.21 | 53.01 | 53.58 | 9,607 | +0.58(+1.09%) |
Feb 26, 2021 | 53.00 | 54.87 | 53.00 | 53.00 | 15,500 | -0.52(-0.97%) |
Feb 25, 2021 | 52.99 | 56.30 | 52.99 | 53.52 | 13,068 | +1.52(+2.92%) |
Feb 24, 2021 | 51.28 | 52.86 | 51.28 | 52.00 | 10,703 | +0.95(+1.86%) |
Feb 23, 2021 | 50.90 | 51.18 | 50.20 | 51.05 | 10,770 | +0.75(+1.49%) |
Feb 22, 2021 | 50.56 | 51.65 | 49.91 | 50.30 | 12,456 | -0.54(-1.06%) |
Feb 19, 2021 | 50.40 | 51.85 | 50.40 | 50.84 | 9,700 | +0.54(+1.07%) |
Feb 18, 2021 | 51.11 | 51.11 | 50.30 | 50.30 | 7,211 | -0.23(-0.46%) |
Feb 17, 2021 | 51.05 | 51.90 | 50.25 | 50.53 | 10,959 | -0.92(-1.79%) |
Feb 16, 2021 | 51.60 | 51.82 | 50.78 | 51.45 | 8,445 | -0.05(-0.10%) |
Feb 12, 2021 | 52.15 | 52.15 | 50.57 | 51.50 | 12,700 | -1.39(-2.63%) |
Feb 11, 2021 | 52.12 | 53.40 | 51.98 | 52.89 | 12,672 | +0.89(+1.71%) |
Feb 10, 2021 | 52.25 | 53.76 | 51.35 | 52.00 | 14,896 | -1.51(-2.82%) |
Feb 09, 2021 | 50.65 | 54.09 | 50.65 | 53.51 | 31,815 | +2.34(+4.57%) |
Feb 08, 2021 | 50.74 | 51.17 | 50.51 | 51.17 | 16,141 | +0.70(+1.39%) |
Feb 05, 2021 | 50.71 | 50.71 | 49.98 | 50.47 | 3,800 | +0.17(+0.34%) |
Feb 04, 2021 | 49.13 | 50.75 | 49.01 | 50.30 | 16,862 | +0.61(+1.23%) |
Feb 03, 2021 | 49.45 | 49.98 | 49.23 | 49.69 | 14,324 | -0.08(-0.16%) |
Feb 02, 2021 | 51.20 | 51.20 | 49.77 | 49.77 | 14,533 | -0.58(-1.15%) |
Feb 01, 2021 | 49.68 | 50.49 | 48.50 | 50.35 | 14,905 | +0.76(+1.53%) |
Jan 29, 2021 | 49.36 | 49.87 | 48.70 | 49.59 | 13,900 | +0.15(+0.30%) |
Jan 28, 2021 | 50.08 | 50.66 | 48.70 | 49.44 | 21,307 | +0.19(+0.39%) |
Jan 27, 2021 | 52.22 | 53.50 | 47.65 | 49.25 | 47,561 | -5.19(-9.53%) |
Jan 26, 2021 | 52.16 | 55.04 | 49.76 | 54.44 | 34,194 | +2.29(+4.39%) |
Jan 25, 2021 | 50.87 | 52.96 | 49.15 | 52.15 | 20,712 | +0.53(+1.03%) |
Jan 22, 2021 | 49.61 | 51.96 | 49.61 | 51.62 | 20,300 | +1.51(+3.01%) |
Jan 21, 2021 | 48.65 | 50.30 | 48.53 | 50.11 | 12,672 | +1.51(+3.11%) |
Jan 20, 2021 | 48.50 | 49.62 | 48.08 | 48.60 | 12,617 | +0.32(+0.66%) |
Jan 19, 2021 | 48.16 | 48.68 | 47.92 | 48.28 | 8,986 | +0.24(+0.50%) |
Jan 15, 2021 | 48.10 | 49.00 | 47.49 | 48.04 | 9,000 | -0.36(-0.74%) |
Jan 14, 2021 | 48.01 | 48.91 | 47.84 | 48.40 | 8,604 | +0.33(+0.69%) |
Jan 13, 2021 | 49.03 | 49.04 | 48.07 | 48.07 | 5,159 | -1.38(-2.79%) |
Jan 12, 2021 | 48.77 | 49.75 | 48.77 | 49.45 | 5,290 | +0.64(+1.31%) |
Jan 11, 2021 | 49.00 | 49.51 | 48.20 | 48.81 | 9,388 | -0.43(-0.87%) |
Jan 08, 2021 | 51.00 | 51.00 | 48.49 | 49.24 | 15,200 | -1.16(-2.30%) |
Jan 07, 2021 | 51.97 | 53.80 | 50.15 | 50.40 | 36,334 | -1.75(-3.36%) |
Jan 06, 2021 | 51.85 | 53.69 | 50.73 | 52.15 | 15,509 | +1.06(+2.07%) |
Jan 05, 2021 | 50.23 | 51.25 | 50.23 | 51.09 | 9,245 | +1.28(+2.57%) |