Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 52.15 | 52.36 | 51.57 | 51.65 | 387,001 | -0.52(-1.00%) |
Mar 30, 2021 | 51.39 | 52.47 | 51.39 | 52.16 | 518,290 | +1.17(+2.29%) |
Mar 29, 2021 | 51.82 | 51.95 | 50.47 | 51.00 | 510,122 | -1.57(-2.98%) |
Mar 26, 2021 | 52.24 | 52.73 | 51.81 | 52.57 | 245,464 | +1.05(+2.03%) |
Mar 25, 2021 | 49.75 | 51.71 | 49.43 | 51.52 | 351,674 | +1.54(+3.09%) |
Mar 24, 2021 | 50.64 | 51.42 | 49.97 | 49.97 | 210,801 | -0.07(-0.15%) |
Mar 23, 2021 | 50.85 | 51.29 | 49.84 | 50.05 | 269,286 | -1.32(-2.56%) |
Mar 22, 2021 | 52.44 | 52.44 | 50.99 | 51.36 | 448,929 | -1.38(-2.62%) |
Mar 19, 2021 | 53.12 | 53.39 | 51.87 | 52.74 | 468,140 | -0.75(-1.41%) |
Mar 18, 2021 | 53.61 | 55.21 | 53.21 | 53.50 | 763,681 | +0.57(+1.08%) |
Mar 17, 2021 | 52.94 | 53.44 | 52.39 | 52.93 | 386,513 | +0.42(+0.80%) |
Mar 16, 2021 | 52.83 | 52.83 | 51.84 | 52.51 | 376,126 | -0.73(-1.37%) |
Mar 15, 2021 | 54.03 | 54.03 | 52.64 | 53.23 | 443,535 | -0.61(-1.13%) |
Mar 12, 2021 | 53.48 | 53.99 | 53.39 | 53.84 | 485,756 | +1.07(+2.03%) |
Mar 11, 2021 | 52.52 | 53.10 | 52.03 | 52.77 | 267,201 | +0.14(+0.26%) |
Mar 10, 2021 | 51.75 | 52.68 | 51.75 | 52.63 | 452,328 | +1.04(+2.02%) |
Mar 09, 2021 | 52.45 | 52.45 | 50.82 | 51.59 | 851,868 | -1.20(-2.27%) |
Mar 08, 2021 | 52.16 | 53.51 | 51.87 | 52.79 | 980,526 | +1.22(+2.36%) |
Mar 05, 2021 | 51.33 | 51.77 | 49.58 | 51.57 | 581,432 | +1.31(+2.60%) |
Mar 04, 2021 | 50.95 | 51.40 | 49.36 | 50.26 | 905,824 | -0.64(-1.27%) |
Mar 03, 2021 | 50.80 | 52.03 | 50.80 | 50.91 | 442,889 | +0.38(+0.76%) |
Mar 02, 2021 | 50.96 | 51.13 | 50.48 | 50.53 | 536,488 | -0.53(-1.03%) |
Mar 01, 2021 | 50.45 | 51.37 | 50.35 | 51.05 | 1,420,846 | +1.62(+3.27%) |
Feb 26, 2021 | 50.55 | 50.57 | 49.13 | 49.44 | 553,687 | -1.37(-2.70%) |
Feb 25, 2021 | 52.85 | 52.85 | 50.71 | 50.81 | 1,818,991 | -1.46(-2.80%) |
Feb 24, 2021 | 50.98 | 52.45 | 50.98 | 52.27 | 209,231 | +1.50(+2.95%) |
Feb 23, 2021 | 50.61 | 50.90 | 50.15 | 50.77 | 546,115 | +0.51(+1.01%) |
Feb 22, 2021 | 49.26 | 50.52 | 49.26 | 50.26 | 545,396 | +0.94(+1.92%) |
Feb 19, 2021 | 48.16 | 49.45 | 48.16 | 49.32 | 100,190 | +1.37(+2.86%) |
Feb 18, 2021 | 47.96 | 48.25 | 47.44 | 47.95 | 53,930 | -0.35(-0.73%) |
Feb 17, 2021 | 48.25 | 48.71 | 47.92 | 48.30 | 196,598 | -0.11(-0.23%) |
Feb 16, 2021 | 47.59 | 48.62 | 47.43 | 48.41 | 174,877 | +1.48(+3.15%) |
Feb 12, 2021 | 46.32 | 47.14 | 46.27 | 46.93 | 131,017 | +0.54(+1.16%) |
Feb 11, 2021 | 46.76 | 46.93 | 45.87 | 46.39 | 76,686 | -0.26(-0.56%) |
Feb 10, 2021 | 46.87 | 47.24 | 46.43 | 46.66 | 99,683 | +0.05(+0.12%) |
Feb 09, 2021 | 46.17 | 46.66 | 45.85 | 46.60 | 46,624 | +0.36(+0.79%) |
Feb 08, 2021 | 45.73 | 46.27 | 45.58 | 46.24 | 70,321 | +0.80(+1.76%) |
Feb 05, 2021 | 45.88 | 46.07 | 45.30 | 45.44 | 70,133 | -0.11(-0.24%) |
Feb 04, 2021 | 44.39 | 45.67 | 44.39 | 45.55 | 103,592 | +1.38(+3.13%) |
Feb 03, 2021 | 43.72 | 44.20 | 43.55 | 44.17 | 92,088 | +0.55(+1.25%) |
Feb 02, 2021 | 43.02 | 43.92 | 42.85 | 43.62 | 116,719 | +1.16(+2.74%) |
Feb 01, 2021 | 42.10 | 42.51 | 41.74 | 42.46 | 49,806 | +0.65(+1.56%) |
Jan 29, 2021 | 42.86 | 43.09 | 41.69 | 41.81 | 81,693 | -1.05(-2.46%) |
Jan 28, 2021 | 42.63 | 43.11 | 42.59 | 42.86 | 130,744 | +0.78(+1.86%) |
Jan 27, 2021 | 42.73 | 42.80 | 42.00 | 42.08 | 277,297 | -1.56(-3.58%) |
Jan 26, 2021 | 44.41 | 44.50 | 43.63 | 43.64 | 83,502 | -0.60(-1.35%) |
Jan 25, 2021 | 44.07 | 44.29 | 43.32 | 44.24 | 116,625 | -0.32(-0.71%) |
Jan 22, 2021 | 43.76 | 44.67 | 43.76 | 44.56 | 72,004 | +0.31(+0.70%) |
Jan 21, 2021 | 45.01 | 45.01 | 44.06 | 44.25 | 107,590 | -0.72(-1.60%) |
Jan 20, 2021 | 45.53 | 45.53 | 44.64 | 44.97 | 205,456 | -0.58(-1.28%) |
Jan 19, 2021 | 45.56 | 45.64 | 45.16 | 45.55 | 86,481 | +0.26(+0.58%) |
Jan 15, 2021 | 45.60 | 45.71 | 44.96 | 45.29 | 106,575 | -1.02(-2.20%) |
Jan 14, 2021 | 45.86 | 46.49 | 45.80 | 46.30 | 137,148 | +0.73(+1.59%) |
Jan 13, 2021 | 45.79 | 45.79 | 45.08 | 45.58 | 277,434 | -0.28(-0.61%) |
Jan 12, 2021 | 45.40 | 46.05 | 45.24 | 45.86 | 245,781 | +0.70(+1.55%) |
Jan 11, 2021 | 44.13 | 45.19 | 43.90 | 45.16 | 69,694 | +0.48(+1.08%) |
Jan 08, 2021 | 45.36 | 45.36 | 43.93 | 44.68 | 119,677 | -0.52(-1.15%) |
Jan 07, 2021 | 44.84 | 45.68 | 44.75 | 45.20 | 184,213 | +1.04(+2.37%) |
Jan 06, 2021 | 42.41 | 44.60 | 42.41 | 44.15 | 323,168 | +2.91(+7.05%) |
Jan 05, 2021 | 40.80 | 41.59 | 40.72 | 41.24 | 83,099 | +0.31(+0.75%) |