Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 47.92 | 48.80 | 47.92 | 48.53 | 19,110 | +0.92(+1.94%) |
Mar 30, 2021 | 47.96 | 47.98 | 47.55 | 47.60 | 8,015 | -0.43(-0.88%) |
Mar 29, 2021 | 48.11 | 48.22 | 47.69 | 48.03 | 6,613 | -0.15(-0.31%) |
Mar 26, 2021 | 47.50 | 48.18 | 47.42 | 48.18 | 6,400 | +0.84(+1.76%) |
Mar 25, 2021 | 47.21 | 47.50 | 46.86 | 47.34 | 7,960 | -0.20(-0.43%) |
Mar 24, 2021 | 48.64 | 48.64 | 47.55 | 47.55 | 6,719 | -0.69(-1.44%) |
Mar 23, 2021 | 48.60 | 48.86 | 48.24 | 48.24 | 5,004 | -0.16(-0.33%) |
Mar 22, 2021 | 48.00 | 48.64 | 47.99 | 48.40 | 8,627 | +0.64(+1.35%) |
Mar 19, 2021 | 47.72 | 47.90 | 47.29 | 47.76 | 5,400 | +0.22(+0.46%) |
Mar 18, 2021 | 48.47 | 48.47 | 47.50 | 47.54 | 11,235 | -1.41(-2.88%) |
Mar 17, 2021 | 48.40 | 49.15 | 48.15 | 48.95 | 16,592 | +0.01(+0.02%) |
Mar 16, 2021 | 48.90 | 49.38 | 48.71 | 48.94 | 5,672 | +0.27(+0.55%) |
Mar 15, 2021 | 48.21 | 48.67 | 48.08 | 48.67 | 13,831 | +0.50(+1.04%) |
Mar 12, 2021 | 48.02 | 48.20 | 47.73 | 48.17 | 38,900 | -0.50(-1.03%) |
Mar 11, 2021 | 48.23 | 48.89 | 48.20 | 48.67 | 235,948 | +1.16(+2.44%) |
Mar 10, 2021 | 48.07 | 48.42 | 47.50 | 47.51 | 9,316 | -0.16(-0.33%) |
Mar 09, 2021 | 47.28 | 47.94 | 47.11 | 47.67 | 11,871 | +1.54(+3.33%) |
Mar 08, 2021 | 47.27 | 47.51 | 46.13 | 46.13 | 17,139 | -1.19(-2.52%) |
Mar 05, 2021 | 46.95 | 47.40 | 45.63 | 47.32 | 15,700 | +0.85(+1.83%) |
Mar 04, 2021 | 47.15 | 47.66 | 45.97 | 46.47 | 21,078 | -0.86(-1.82%) |
Mar 03, 2021 | 48.66 | 48.66 | 47.33 | 47.33 | 14,199 | -1.43(-2.93%) |
Mar 02, 2021 | 49.69 | 49.69 | 48.76 | 48.76 | 6,279 | -0.74(-1.49%) |
Mar 01, 2021 | 48.69 | 49.50 | 48.69 | 49.50 | 27,795 | +1.22(+2.52%) |
Feb 26, 2021 | 48.11 | 48.69 | 47.88 | 48.28 | 12,100 | +0.46(+0.97%) |
Feb 25, 2021 | 49.18 | 49.43 | 47.61 | 47.82 | 17,315 | -1.70(-3.43%) |
Feb 24, 2021 | 48.63 | 49.52 | 48.57 | 49.52 | 13,025 | +0.43(+0.88%) |
Feb 23, 2021 | 48.24 | 49.28 | 47.43 | 49.09 | 40,875 | -0.10(-0.20%) |
Feb 22, 2021 | 49.79 | 49.88 | 49.17 | 49.19 | 31,527 | -1.15(-2.28%) |
Feb 19, 2021 | 50.96 | 50.96 | 50.32 | 50.34 | 10,300 | -0.24(-0.48%) |
Feb 18, 2021 | 50.39 | 50.71 | 49.95 | 50.58 | 16,557 | -0.20(-0.39%) |
Feb 17, 2021 | 50.54 | 50.79 | 50.32 | 50.78 | 9,108 | -0.31(-0.61%) |
Feb 16, 2021 | 51.49 | 51.49 | 50.95 | 51.09 | 15,699 | -0.10(-0.20%) |
Feb 12, 2021 | 50.88 | 51.19 | 50.72 | 51.19 | 7,700 | +0.31(+0.61%) |
Feb 11, 2021 | 50.73 | 50.96 | 50.58 | 50.88 | 11,511 | +0.26(+0.51%) |
Feb 10, 2021 | 50.90 | 50.90 | 50.18 | 50.62 | 11,310 | +0.06(+0.12%) |
Feb 09, 2021 | 50.40 | 50.71 | 50.40 | 50.56 | 21,696 | +0.09(+0.17%) |
Feb 08, 2021 | 50.42 | 50.52 | 50.21 | 50.47 | 14,797 | +0.23(+0.46%) |
Feb 05, 2021 | 50.26 | 50.29 | 49.94 | 50.24 | 7,000 | +0.30(+0.60%) |
Feb 04, 2021 | 49.58 | 49.94 | 49.49 | 49.94 | 13,707 | +0.44(+0.89%) |
Feb 03, 2021 | 49.87 | 49.87 | 49.40 | 49.50 | 13,101 | +0.25(+0.50%) |
Feb 02, 2021 | 49.09 | 49.43 | 49.05 | 49.25 | 26,393 | +0.72(+1.49%) |
Feb 01, 2021 | 47.92 | 48.69 | 47.66 | 48.53 | 17,182 | +1.27(+2.69%) |
Jan 29, 2021 | 47.98 | 47.98 | 46.93 | 47.26 | 18,500 | -0.96(-1.99%) |
Jan 28, 2021 | 48.01 | 48.93 | 48.00 | 48.22 | 15,168 | +0.39(+0.82%) |
Jan 27, 2021 | 48.81 | 48.81 | 47.53 | 47.83 | 43,155 | -1.18(-2.41%) |
Jan 26, 2021 | 49.07 | 49.14 | 48.95 | 49.01 | 14,457 | +0.10(+0.20%) |
Jan 25, 2021 | 49.19 | 49.44 | 47.97 | 48.91 | 17,472 | +0.14(+0.29%) |
Jan 22, 2021 | 48.63 | 48.88 | 48.63 | 48.77 | 7,500 | +0.01(+0.02%) |
Jan 21, 2021 | 48.69 | 48.81 | 48.48 | 48.76 | 11,663 | +0.39(+0.81%) |
Jan 20, 2021 | 47.75 | 48.47 | 47.75 | 48.37 | 29,269 | +1.24(+2.63%) |
Jan 19, 2021 | 46.78 | 47.23 | 46.60 | 47.13 | 27,903 | +0.64(+1.38%) |
Jan 15, 2021 | 46.72 | 46.98 | 46.42 | 46.49 | 13,900 | -0.30(-0.64%) |
Jan 14, 2021 | 47.48 | 47.48 | 46.76 | 46.79 | 25,802 | -0.49(-1.04%) |
Jan 13, 2021 | 47.15 | 47.45 | 47.00 | 47.28 | 25,867 | +0.20(+0.42%) |
Jan 12, 2021 | 47.31 | 47.31 | 46.71 | 47.08 | 14,089 | -0.10(-0.21%) |
Jan 11, 2021 | 47.15 | 47.59 | 47.05 | 47.18 | 14,929 | -0.56(-1.17%) |
Jan 08, 2021 | 47.66 | 47.78 | 47.25 | 47.74 | 17,600 | +0.35(+0.74%) |
Jan 07, 2021 | 46.67 | 47.41 | 46.67 | 47.39 | 21,299 | +1.20(+2.59%) |
Jan 06, 2021 | 46.25 | 46.87 | 46.03 | 46.19 | 30,462 | -0.83(-1.76%) |
Jan 05, 2021 | 46.61 | 47.04 | 46.61 | 47.02 | 16,425 | +0.28(+0.60%) |