Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 57.21 | 57.36 | 56.59 | 56.98 | 363,384 | +0.10(+0.18%) |
Mar 30, 2021 | 57.03 | 57.25 | 56.33 | 56.87 | 212,766 | -0.42(-0.73%) |
Mar 29, 2021 | 56.25 | 57.91 | 56.25 | 57.29 | 270,712 | +0.63(+1.11%) |
Mar 26, 2021 | 56.80 | 56.80 | 55.67 | 56.66 | 253,458 | +0.22(+0.39%) |
Mar 25, 2021 | 55.76 | 56.81 | 55.54 | 56.45 | 360,527 | +0.67(+1.21%) |
Mar 24, 2021 | 55.11 | 56.64 | 54.81 | 55.77 | 266,561 | +0.45(+0.82%) |
Mar 23, 2021 | 55.07 | 56.03 | 54.68 | 55.32 | 288,392 | +0.50(+0.91%) |
Mar 22, 2021 | 55.16 | 55.88 | 54.33 | 54.82 | 283,495 | -0.79(-1.41%) |
Mar 19, 2021 | 55.33 | 56.15 | 54.44 | 55.61 | 1,334,690 | +0.06(+0.11%) |
Mar 18, 2021 | 55.64 | 56.12 | 55.27 | 55.55 | 240,116 | -0.17(-0.30%) |
Mar 17, 2021 | 56.20 | 56.57 | 55.48 | 55.71 | 413,548 | -0.52(-0.93%) |
Mar 16, 2021 | 55.34 | 56.36 | 55.20 | 56.24 | 253,986 | +0.26(+0.47%) |
Mar 15, 2021 | 55.06 | 56.10 | 54.83 | 55.97 | 364,151 | +0.81(+1.47%) |
Mar 12, 2021 | 53.77 | 55.45 | 53.77 | 55.16 | 295,568 | +1.49(+2.78%) |
Mar 11, 2021 | 53.57 | 54.29 | 53.28 | 53.67 | 254,544 | -0.15(-0.27%) |
Mar 10, 2021 | 52.51 | 54.32 | 52.34 | 53.81 | 382,921 | +1.38(+2.62%) |
Mar 09, 2021 | 53.42 | 53.42 | 52.36 | 52.44 | 290,366 | -0.87(-1.62%) |
Mar 08, 2021 | 52.76 | 53.65 | 52.49 | 53.30 | 348,425 | +0.61(+1.15%) |
Mar 05, 2021 | 51.92 | 53.14 | 51.50 | 52.70 | 371,485 | +1.48(+2.89%) |
Mar 04, 2021 | 50.98 | 52.65 | 50.92 | 51.22 | 369,381 | +0.36(+0.71%) |
Mar 03, 2021 | 51.38 | 51.70 | 50.22 | 50.85 | 570,755 | -0.65(-1.26%) |
Mar 02, 2021 | 51.56 | 51.91 | 51.07 | 51.50 | 378,028 | -0.22(-0.42%) |
Mar 01, 2021 | 51.29 | 51.87 | 50.88 | 51.72 | 401,277 | +1.12(+2.22%) |
Feb 26, 2021 | 51.68 | 52.41 | 50.60 | 50.60 | 552,373 | -1.08(-2.09%) |
Feb 25, 2021 | 52.32 | 52.86 | 51.59 | 51.68 | 360,514 | -0.49(-0.95%) |
Feb 24, 2021 | 51.62 | 52.39 | 51.08 | 52.17 | 454,342 | +0.73(+1.41%) |
Feb 23, 2021 | 49.99 | 51.67 | 49.75 | 51.44 | 433,163 | +1.92(+3.88%) |
Feb 22, 2021 | 50.66 | 50.80 | 49.19 | 49.52 | 247,591 | -1.20(-2.37%) |
Feb 19, 2021 | 50.37 | 50.86 | 49.89 | 50.73 | 276,244 | +0.38(+0.76%) |
Feb 18, 2021 | 49.75 | 50.40 | 49.69 | 50.34 | 344,067 | +0.55(+1.11%) |
Feb 17, 2021 | 49.21 | 49.89 | 48.78 | 49.79 | 296,224 | +0.56(+1.14%) |
Feb 16, 2021 | 48.87 | 49.54 | 48.73 | 49.23 | 246,440 | +0.40(+0.82%) |
Feb 12, 2021 | 49.25 | 49.66 | 48.28 | 48.83 | 313,578 | -0.89(-1.79%) |
Feb 11, 2021 | 49.96 | 50.06 | 49.15 | 49.72 | 360,009 | -0.06(-0.12%) |
Feb 10, 2021 | 49.41 | 50.09 | 49.17 | 49.78 | 241,784 | +0.37(+0.75%) |
Feb 09, 2021 | 48.80 | 49.44 | 48.17 | 49.41 | 269,753 | +0.80(+1.66%) |
Feb 08, 2021 | 48.93 | 49.10 | 48.06 | 48.61 | 261,433 | -0.22(-0.46%) |
Feb 05, 2021 | 48.30 | 48.87 | 47.80 | 48.83 | 213,945 | +0.90(+1.88%) |
Feb 04, 2021 | 47.41 | 47.97 | 47.23 | 47.93 | 196,668 | +0.52(+1.09%) |
Feb 03, 2021 | 47.69 | 47.80 | 46.88 | 47.41 | 303,726 | -0.56(-1.17%) |
Feb 02, 2021 | 47.88 | 48.22 | 47.39 | 47.97 | 270,926 | +0.43(+0.91%) |
Feb 01, 2021 | 47.32 | 47.78 | 46.47 | 47.54 | 394,525 | +0.42(+0.88%) |
Jan 29, 2021 | 47.45 | 47.61 | 46.44 | 47.13 | 1,138,035 | -0.37(-0.78%) |
Jan 28, 2021 | 47.71 | 48.16 | 46.95 | 47.50 | 303,502 | +0.28(+0.59%) |
Jan 27, 2021 | 46.87 | 47.77 | 45.99 | 47.22 | 465,490 | -0.29(-0.62%) |
Jan 26, 2021 | 48.80 | 48.80 | 47.34 | 47.52 | 451,399 | -0.93(-1.93%) |
Jan 25, 2021 | 47.52 | 48.66 | 47.52 | 48.45 | 452,578 | +0.50(+1.04%) |
Jan 22, 2021 | 47.91 | 48.02 | 47.27 | 47.95 | 492,038 | -0.42(-0.87%) |
Jan 21, 2021 | 48.65 | 48.99 | 47.95 | 48.37 | 297,702 | -0.35(-0.73%) |
Jan 20, 2021 | 49.34 | 49.84 | 48.50 | 48.73 | 392,393 | -0.87(-1.74%) |
Jan 19, 2021 | 51.17 | 51.26 | 49.32 | 49.59 | 566,927 | -1.57(-3.06%) |
Jan 15, 2021 | 50.13 | 51.44 | 49.83 | 51.16 | 193,371 | +0.80(+1.60%) |
Jan 14, 2021 | 50.96 | 50.96 | 50.09 | 50.35 | 311,725 | -0.35(-0.68%) |
Jan 13, 2021 | 49.77 | 50.74 | 49.53 | 50.70 | 307,240 | +0.80(+1.60%) |
Jan 12, 2021 | 49.62 | 49.95 | 48.71 | 49.90 | 366,665 | +0.83(+1.69%) |
Jan 11, 2021 | 48.63 | 49.40 | 48.19 | 49.07 | 318,521 | -0.17(-0.35%) |
Jan 08, 2021 | 49.93 | 49.93 | 48.87 | 49.25 | 257,057 | -0.53(-1.06%) |
Jan 07, 2021 | 50.92 | 51.19 | 49.71 | 49.77 | 289,603 | -1.40(-2.74%) |
Jan 06, 2021 | 49.38 | 51.57 | 49.38 | 51.18 | 345,392 | +2.08(+4.23%) |
Jan 05, 2021 | 49.45 | 49.75 | 48.28 | 49.10 | 289,236 | -0.35(-0.72%) |