Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 52.84 | 53.02 | 51.92 | 51.97 | 188,583 | -0.99(-1.88%) |
Mar 30, 2021 | 52.93 | 53.17 | 52.38 | 52.96 | 130,746 | +0.50(+0.96%) |
Mar 29, 2021 | 52.88 | 53.62 | 51.95 | 52.46 | 174,053 | -0.51(-0.96%) |
Mar 26, 2021 | 52.15 | 53.09 | 51.29 | 52.97 | 186,012 | +1.58(+3.07%) |
Mar 25, 2021 | 49.77 | 51.52 | 49.27 | 51.40 | 155,259 | +1.64(+3.30%) |
Mar 24, 2021 | 49.49 | 51.59 | 49.31 | 49.76 | 197,347 | +0.88(+1.81%) |
Mar 23, 2021 | 50.07 | 51.01 | 48.72 | 48.87 | 143,771 | -1.97(-3.87%) |
Mar 22, 2021 | 52.50 | 52.50 | 49.37 | 50.84 | 298,297 | -2.13(-4.03%) |
Mar 19, 2021 | 54.23 | 54.68 | 52.61 | 52.97 | 685,810 | -1.38(-2.53%) |
Mar 18, 2021 | 54.49 | 56.04 | 54.06 | 54.35 | 292,844 | -0.11(-0.20%) |
Mar 17, 2021 | 53.65 | 54.47 | 53.04 | 54.46 | 236,389 | +0.99(+1.85%) |
Mar 16, 2021 | 52.22 | 53.51 | 52.13 | 53.47 | 161,894 | +0.83(+1.58%) |
Mar 15, 2021 | 53.00 | 53.26 | 52.22 | 52.64 | 204,176 | -0.77(-1.44%) |
Mar 12, 2021 | 52.61 | 53.75 | 52.50 | 53.41 | 159,540 | +1.10(+2.09%) |
Mar 11, 2021 | 52.03 | 52.39 | 50.95 | 52.31 | 225,872 | +0.60(+1.16%) |
Mar 10, 2021 | 50.59 | 51.93 | 50.36 | 51.72 | 130,975 | +1.14(+2.25%) |
Mar 09, 2021 | 51.37 | 51.70 | 50.55 | 50.58 | 167,216 | -0.80(-1.55%) |
Mar 08, 2021 | 49.55 | 51.66 | 49.22 | 51.37 | 202,795 | +1.83(+3.69%) |
Mar 05, 2021 | 48.41 | 49.62 | 47.57 | 49.55 | 213,125 | +1.79(+3.75%) |
Mar 04, 2021 | 47.45 | 48.28 | 46.74 | 47.75 | 220,607 | +0.30(+0.63%) |
Mar 03, 2021 | 46.80 | 48.07 | 46.09 | 47.45 | 180,443 | +0.96(+2.06%) |
Mar 02, 2021 | 45.92 | 47.12 | 45.61 | 46.49 | 259,809 | +0.61(+1.32%) |
Mar 01, 2021 | 44.65 | 46.25 | 44.10 | 45.89 | 194,639 | +2.17(+4.97%) |
Feb 26, 2021 | 43.90 | 44.41 | 42.62 | 43.72 | 295,215 | +0.31(+0.71%) |
Feb 25, 2021 | 42.38 | 45.26 | 42.38 | 43.41 | 387,003 | +1.14(+2.70%) |
Feb 24, 2021 | 42.53 | 42.57 | 40.87 | 42.27 | 342,114 | +0.46(+1.10%) |
Feb 23, 2021 | 42.75 | 42.86 | 41.57 | 41.81 | 363,943 | -1.00(-2.33%) |
Feb 22, 2021 | 43.42 | 44.19 | 42.72 | 42.80 | 339,822 | -0.54(-1.25%) |
Feb 19, 2021 | 42.80 | 43.54 | 42.48 | 43.35 | 115,898 | +0.69(+1.61%) |
Feb 18, 2021 | 42.94 | 43.18 | 42.31 | 42.66 | 109,246 | -0.43(-0.99%) |
Feb 17, 2021 | 43.21 | 43.54 | 42.89 | 43.08 | 122,051 | -0.42(-0.96%) |
Feb 16, 2021 | 44.35 | 44.50 | 43.09 | 43.50 | 154,184 | -0.62(-1.40%) |
Feb 12, 2021 | 43.51 | 44.88 | 43.51 | 44.11 | 131,145 | +0.23(+0.52%) |
Feb 11, 2021 | 44.80 | 44.94 | 43.21 | 43.89 | 157,897 | -0.66(-1.48%) |
Feb 10, 2021 | 44.77 | 45.00 | 43.97 | 44.55 | 119,129 | +0.22(+0.49%) |
Feb 09, 2021 | 44.19 | 44.64 | 43.73 | 44.33 | 106,086 | +0.12(+0.27%) |
Feb 08, 2021 | 43.94 | 44.31 | 43.52 | 44.21 | 114,407 | +0.56(+1.29%) |
Feb 05, 2021 | 43.37 | 43.86 | 42.76 | 43.65 | 119,102 | +1.00(+2.33%) |
Feb 04, 2021 | 42.20 | 42.92 | 41.61 | 42.66 | 227,232 | +0.33(+0.77%) |
Feb 03, 2021 | 41.81 | 42.39 | 41.54 | 42.33 | 154,536 | +0.33(+0.80%) |
Feb 02, 2021 | 42.55 | 42.73 | 41.71 | 42.00 | 140,009 | +0.07(+0.17%) |
Feb 01, 2021 | 41.25 | 42.26 | 40.40 | 41.92 | 233,234 | +1.05(+2.57%) |
Jan 29, 2021 | 41.39 | 41.43 | 40.40 | 40.87 | 264,611 | -0.76(-1.83%) |
Jan 28, 2021 | 42.64 | 42.64 | 41.25 | 41.63 | 163,852 | -0.23(-0.54%) |
Jan 27, 2021 | 42.72 | 42.84 | 41.48 | 41.86 | 248,189 | -1.84(-4.20%) |
Jan 26, 2021 | 44.69 | 44.69 | 43.63 | 43.70 | 114,951 | -0.50(-1.13%) |
Jan 25, 2021 | 44.76 | 44.87 | 43.35 | 44.20 | 177,591 | -0.86(-1.91%) |
Jan 22, 2021 | 43.90 | 45.14 | 43.33 | 45.06 | 125,731 | +0.62(+1.39%) |
Jan 21, 2021 | 45.25 | 45.66 | 44.40 | 44.44 | 147,116 | -0.82(-1.82%) |
Jan 20, 2021 | 45.81 | 45.81 | 44.89 | 45.26 | 193,749 | -0.06(-0.14%) |
Jan 19, 2021 | 46.06 | 46.16 | 45.16 | 45.33 | 155,855 | -0.35(-0.77%) |
Jan 15, 2021 | 45.73 | 46.43 | 45.17 | 45.68 | 234,891 | -0.95(-2.04%) |
Jan 14, 2021 | 45.86 | 47.06 | 45.73 | 46.63 | 179,089 | +0.84(+1.84%) |
Jan 13, 2021 | 46.62 | 46.62 | 45.30 | 45.79 | 175,519 | -0.95(-2.03%) |
Jan 12, 2021 | 46.55 | 47.07 | 46.45 | 46.74 | 154,222 | +0.17(+0.37%) |
Jan 11, 2021 | 45.39 | 46.90 | 45.23 | 46.57 | 171,389 | +0.50(+1.08%) |
Jan 08, 2021 | 47.06 | 47.06 | 45.26 | 46.07 | 181,305 | -0.62(-1.34%) |
Jan 07, 2021 | 46.48 | 46.84 | 45.74 | 46.69 | 176,356 | +0.46(+1.00%) |
Jan 06, 2021 | 44.55 | 47.07 | 44.55 | 46.23 | 340,838 | +2.58(+5.91%) |
Jan 05, 2021 | 42.63 | 44.11 | 42.63 | 43.65 | 188,425 | +1.00(+2.33%) |