Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 45.67 | 48.12 | 45.67 | 47.90 | 131,491 | +2.94(+6.54%) |
Mar 30, 2021 | 44.17 | 45.21 | 43.69 | 44.95 | 130,392 | +0.48(+1.09%) |
Mar 29, 2021 | 46.08 | 46.36 | 44.26 | 44.47 | 137,992 | -1.74(-3.76%) |
Mar 26, 2021 | 45.93 | 46.51 | 44.92 | 46.21 | 105,351 | +0.29(+0.64%) |
Mar 25, 2021 | 44.26 | 45.93 | 44.16 | 45.92 | 266,040 | +0.24(+0.53%) |
Mar 24, 2021 | 48.90 | 49.00 | 45.59 | 45.67 | 212,929 | -2.70(-5.59%) |
Mar 23, 2021 | 49.71 | 50.28 | 48.35 | 48.38 | 225,010 | -1.47(-2.95%) |
Mar 22, 2021 | 49.32 | 50.43 | 48.69 | 49.85 | 222,774 | +1.30(+2.68%) |
Mar 19, 2021 | 47.44 | 48.90 | 47.27 | 48.55 | 92,445 | +1.11(+2.33%) |
Mar 18, 2021 | 49.04 | 49.22 | 47.32 | 47.44 | 207,206 | -3.04(-6.01%) |
Mar 17, 2021 | 48.94 | 50.81 | 48.27 | 50.48 | 108,517 | +0.54(+1.07%) |
Mar 16, 2021 | 51.47 | 51.47 | 49.28 | 49.94 | 111,786 | -0.85(-1.67%) |
Mar 15, 2021 | 50.34 | 50.79 | 49.82 | 50.79 | 118,854 | +0.56(+1.11%) |
Mar 12, 2021 | 49.17 | 50.28 | 48.40 | 50.23 | 117,057 | -0.06(-0.13%) |
Mar 11, 2021 | 48.94 | 50.49 | 48.81 | 50.29 | 138,319 | +2.89(+6.10%) |
Mar 10, 2021 | 48.84 | 49.04 | 47.11 | 47.40 | 371,740 | +0.03(+0.06%) |
Mar 09, 2021 | 45.41 | 47.81 | 45.41 | 47.37 | 317,083 | +3.83(+8.81%) |
Mar 08, 2021 | 46.25 | 47.00 | 43.45 | 43.54 | 961,071 | -2.94(-6.32%) |
Mar 05, 2021 | 47.50 | 47.50 | 42.88 | 46.47 | 360,475 | -0.58(-1.24%) |
Mar 04, 2021 | 49.36 | 50.19 | 45.83 | 47.06 | 370,392 | -3.09(-6.16%) |
Mar 03, 2021 | 53.41 | 53.41 | 49.84 | 50.15 | 220,802 | -3.19(-5.98%) |
Mar 02, 2021 | 55.76 | 55.76 | 53.23 | 53.34 | 150,706 | -1.80(-3.27%) |
Mar 01, 2021 | 53.49 | 55.20 | 53.09 | 55.14 | 230,095 | +3.01(+5.78%) |
Feb 26, 2021 | 51.46 | 52.61 | 50.14 | 52.13 | 97,247 | +1.36(+2.68%) |
Feb 25, 2021 | 53.54 | 54.00 | 50.37 | 50.77 | 111,978 | -2.99(-5.55%) |
Feb 24, 2021 | 52.73 | 53.89 | 51.45 | 53.75 | 173,832 | +0.89(+1.68%) |
Feb 23, 2021 | 50.65 | 52.95 | 48.02 | 52.87 | 195,386 | +0.03(+0.05%) |
Feb 22, 2021 | 55.66 | 55.66 | 52.74 | 52.84 | 148,596 | -3.50(-6.21%) |
Feb 19, 2021 | 55.64 | 56.91 | 55.64 | 56.34 | 81,339 | +1.33(+2.41%) |
Feb 18, 2021 | 55.17 | 55.53 | 54.18 | 55.01 | 81,579 | -1.06(-1.89%) |
Feb 17, 2021 | 56.01 | 56.95 | 54.86 | 56.07 | 192,117 | -1.51(-2.61%) |
Feb 16, 2021 | 58.19 | 58.64 | 56.83 | 57.58 | 129,819 | -0.06(-0.10%) |
Feb 12, 2021 | 56.86 | 57.72 | 56.17 | 57.64 | 62,130 | +0.49(+0.86%) |
Feb 11, 2021 | 57.39 | 57.58 | 56.38 | 57.14 | 175,378 | +1.29(+2.31%) |
Feb 10, 2021 | 56.34 | 56.72 | 54.55 | 55.85 | 135,957 | +0.05(+0.08%) |
Feb 09, 2021 | 55.06 | 56.08 | 55.06 | 55.80 | 79,133 | +0.62(+1.13%) |
Feb 08, 2021 | 54.65 | 55.28 | 54.28 | 55.18 | 102,379 | +1.28(+2.37%) |
Feb 05, 2021 | 52.64 | 53.93 | 52.58 | 53.90 | 111,054 | +1.79(+3.43%) |
Feb 04, 2021 | 51.81 | 52.22 | 51.46 | 52.11 | 64,429 | +1.02(+1.99%) |
Feb 03, 2021 | 51.50 | 51.52 | 50.44 | 51.10 | 270,479 | +0.11(+0.21%) |
Feb 02, 2021 | 50.50 | 51.08 | 50.13 | 50.99 | 77,827 | +1.38(+2.79%) |
Feb 01, 2021 | 49.06 | 49.78 | 48.26 | 49.61 | 454,977 | +0.98(+2.02%) |
Jan 29, 2021 | 49.53 | 49.58 | 47.74 | 48.63 | 118,858 | -0.94(-1.90%) |
Jan 28, 2021 | 48.32 | 49.84 | 48.26 | 49.57 | 89,107 | +1.62(+3.37%) |
Jan 27, 2021 | 47.64 | 49.34 | 47.24 | 47.95 | 112,566 | -2.06(-4.12%) |
Jan 26, 2021 | 51.28 | 51.28 | 49.87 | 50.01 | 96,749 | -0.98(-1.93%) |
Jan 25, 2021 | 52.52 | 52.93 | 49.48 | 51.00 | 186,033 | -0.70(-1.36%) |
Jan 22, 2021 | 50.76 | 51.70 | 50.76 | 51.70 | 50,724 | +0.61(+1.19%) |
Jan 21, 2021 | 50.84 | 51.12 | 50.24 | 51.09 | 63,069 | +0.64(+1.27%) |
Jan 20, 2021 | 49.86 | 50.68 | 49.86 | 50.45 | 67,571 | +1.14(+2.31%) |
Jan 19, 2021 | 48.78 | 49.37 | 48.61 | 49.31 | 114,944 | +1.22(+2.53%) |
Jan 15, 2021 | 49.20 | 49.25 | 47.94 | 48.09 | 72,035 | -0.95(-1.94%) |
Jan 14, 2021 | 49.06 | 49.73 | 48.99 | 49.05 | 72,794 | +0.35(+0.71%) |
Jan 13, 2021 | 48.78 | 49.18 | 48.55 | 48.70 | 58,645 | +0.16(+0.34%) |
Jan 12, 2021 | 48.19 | 48.55 | 47.87 | 48.54 | 42,851 | +0.63(+1.32%) |
Jan 11, 2021 | 47.36 | 48.44 | 47.22 | 47.90 | 64,465 | -0.31(-0.64%) |
Jan 08, 2021 | 48.57 | 49.07 | 47.58 | 48.21 | 76,237 | +0.09(+0.19%) |
Jan 07, 2021 | 46.51 | 48.17 | 46.51 | 48.12 | 50,655 | +2.32(+5.06%) |
Jan 06, 2021 | 46.35 | 46.81 | 45.69 | 45.81 | 111,597 | -0.87(-1.87%) |
Jan 05, 2021 | 45.93 | 46.68 | 45.93 | 46.68 | 96,716 | +0.50(+1.08%) |