Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 53.31 | 53.31 | 52.77 | 52.78 | 14,872 | -0.51(-0.96%) |
Mar 30, 2021 | 52.86 | 53.63 | 52.86 | 53.29 | 20,235 | +0.78(+1.48%) |
Mar 29, 2021 | 53.19 | 53.97 | 52.41 | 52.52 | 46,228 | -1.55(-2.86%) |
Mar 26, 2021 | 53.51 | 54.20 | 53.46 | 54.06 | 15,919 | +1.17(+2.21%) |
Mar 25, 2021 | 51.52 | 52.89 | 50.97 | 52.89 | 33,548 | +1.28(+2.49%) |
Mar 24, 2021 | 52.81 | 53.23 | 51.61 | 51.61 | 27,883 | +0.05(+0.11%) |
Mar 23, 2021 | 53.05 | 53.05 | 51.41 | 51.56 | 52,985 | -1.88(-3.52%) |
Mar 22, 2021 | 54.24 | 54.30 | 52.99 | 53.44 | 52,998 | -1.72(-3.12%) |
Mar 19, 2021 | 54.82 | 55.37 | 54.39 | 55.16 | 15,222 | -0.03(-0.06%) |
Mar 18, 2021 | 55.65 | 57.09 | 54.91 | 55.19 | 38,668 | +0.26(+0.48%) |
Mar 17, 2021 | 54.93 | 55.69 | 54.66 | 54.93 | 28,018 | +0.00(+0.00%) |
Mar 16, 2021 | 54.86 | 54.98 | 54.08 | 54.93 | 37,445 | -0.49(-0.89%) |
Mar 15, 2021 | 56.73 | 56.73 | 54.90 | 55.42 | 31,628 | -0.96(-1.71%) |
Mar 12, 2021 | 55.97 | 56.56 | 55.47 | 56.39 | 44,480 | +1.12(+2.03%) |
Mar 11, 2021 | 54.71 | 55.43 | 54.58 | 55.26 | 49,459 | +0.34(+0.61%) |
Mar 10, 2021 | 54.16 | 55.01 | 53.58 | 54.93 | 50,655 | +1.04(+1.92%) |
Mar 09, 2021 | 54.39 | 54.44 | 52.88 | 53.89 | 77,667 | -0.66(-1.21%) |
Mar 08, 2021 | 53.37 | 54.95 | 53.14 | 54.55 | 143,623 | +1.76(+3.34%) |
Mar 05, 2021 | 52.27 | 52.97 | 51.50 | 52.79 | 45,883 | +1.65(+3.22%) |
Mar 04, 2021 | 52.21 | 52.50 | 50.75 | 51.14 | 108,589 | -0.44(-0.85%) |
Mar 03, 2021 | 50.70 | 52.56 | 50.70 | 51.58 | 40,153 | +1.18(+2.35%) |
Mar 02, 2021 | 50.50 | 50.84 | 50.14 | 50.40 | 28,454 | -0.45(-0.89%) |
Mar 01, 2021 | 50.29 | 50.98 | 50.08 | 50.85 | 16,003 | +1.50(+3.04%) |
Feb 26, 2021 | 49.97 | 50.34 | 48.95 | 49.35 | 34,007 | -0.91(-1.81%) |
Feb 25, 2021 | 51.90 | 51.94 | 50.19 | 50.26 | 26,018 | -1.09(-2.12%) |
Feb 24, 2021 | 50.29 | 51.45 | 50.29 | 51.35 | 33,328 | +1.34(+2.67%) |
Feb 23, 2021 | 50.12 | 50.14 | 49.50 | 50.01 | 94,118 | +0.55(+1.10%) |
Feb 22, 2021 | 48.63 | 49.56 | 48.63 | 49.47 | 19,373 | +1.21(+2.50%) |
Feb 19, 2021 | 47.26 | 48.29 | 47.25 | 48.26 | 11,875 | +0.99(+2.10%) |
Feb 18, 2021 | 47.27 | 47.65 | 47.13 | 47.27 | 15,456 | -0.40(-0.84%) |
Feb 17, 2021 | 47.86 | 47.97 | 47.57 | 47.67 | 21,496 | -0.14(-0.29%) |
Feb 16, 2021 | 47.49 | 47.98 | 47.39 | 47.80 | 19,222 | +0.64(+1.36%) |
Feb 12, 2021 | 46.42 | 47.21 | 46.42 | 47.16 | 6,909 | +0.26(+0.56%) |
Feb 11, 2021 | 47.29 | 47.43 | 46.30 | 46.90 | 6,923 | -0.29(-0.62%) |
Feb 10, 2021 | 47.64 | 47.70 | 47.16 | 47.20 | 13,061 | -0.03(-0.06%) |
Feb 09, 2021 | 46.25 | 47.26 | 46.25 | 47.23 | 7,635 | +0.74(+1.60%) |
Feb 08, 2021 | 45.76 | 46.53 | 45.76 | 46.48 | 12,826 | +0.94(+2.06%) |
Feb 05, 2021 | 46.24 | 46.24 | 45.40 | 45.54 | 12,955 | +0.07(+0.16%) |
Feb 04, 2021 | 44.70 | 45.67 | 44.59 | 45.47 | 16,423 | +1.22(+2.75%) |
Feb 03, 2021 | 44.01 | 44.52 | 43.83 | 44.25 | 12,544 | -0.06(-0.13%) |
Feb 02, 2021 | 43.80 | 44.43 | 43.80 | 44.31 | 7,167 | +0.84(+1.94%) |
Feb 01, 2021 | 42.75 | 43.62 | 42.39 | 43.47 | 83,603 | +0.72(+1.67%) |
Jan 29, 2021 | 43.79 | 43.90 | 42.69 | 42.75 | 48,474 | -1.09(-2.48%) |
Jan 28, 2021 | 44.14 | 44.18 | 43.74 | 43.84 | 15,952 | +0.29(+0.66%) |
Jan 27, 2021 | 44.22 | 44.22 | 43.41 | 43.55 | 14,879 | -1.31(-2.93%) |
Jan 26, 2021 | 45.54 | 45.54 | 44.87 | 44.87 | 10,345 | -0.57(-1.26%) |
Jan 25, 2021 | 45.29 | 45.48 | 44.51 | 45.44 | 10,601 | -0.44(-0.96%) |
Jan 22, 2021 | 44.76 | 45.88 | 44.62 | 45.88 | 9,608 | +0.94(+2.09%) |
Jan 21, 2021 | 45.66 | 45.66 | 44.74 | 44.94 | 15,090 | -0.80(-1.75%) |
Jan 20, 2021 | 45.78 | 45.88 | 45.37 | 45.74 | 19,937 | -0.09(-0.20%) |
Jan 19, 2021 | 45.75 | 46.03 | 45.58 | 45.83 | 14,159 | +0.19(+0.42%) |
Jan 15, 2021 | 45.40 | 45.90 | 45.30 | 45.64 | 15,330 | -0.58(-1.26%) |
Jan 14, 2021 | 45.57 | 46.47 | 45.57 | 46.23 | 13,649 | +0.82(+1.81%) |
Jan 13, 2021 | 45.97 | 45.97 | 44.94 | 45.40 | 41,865 | -0.48(-1.05%) |
Jan 12, 2021 | 45.54 | 46.13 | 45.41 | 45.89 | 17,477 | +0.69(+1.53%) |
Jan 11, 2021 | 44.55 | 45.22 | 44.32 | 45.19 | 12,056 | +0.55(+1.24%) |
Jan 08, 2021 | 45.48 | 45.61 | 43.92 | 44.64 | 37,570 | -0.95(-2.08%) |
Jan 07, 2021 | 45.66 | 45.80 | 45.46 | 45.59 | 13,845 | +0.41(+0.90%) |
Jan 06, 2021 | 42.88 | 45.67 | 42.88 | 45.18 | 23,718 | +3.37(+8.06%) |
Jan 05, 2021 | 41.58 | 42.25 | 41.10 | 41.81 | 101,872 | +0.52(+1.26%) |