Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 49.23 | 50.02 | 48.76 | 49.06 | 84,176 | +0.03(+0.06%) |
Mar 30, 2021 | 48.92 | 49.66 | 48.34 | 49.03 | 40,270 | +0.00(+0.00%) |
Mar 29, 2021 | 50.15 | 50.96 | 49.03 | 49.03 | 42,573 | -1.24(-2.47%) |
Mar 26, 2021 | 50.37 | 51.31 | 48.88 | 50.28 | 35,933 | +0.34(+0.67%) |
Mar 25, 2021 | 48.62 | 50.33 | 48.62 | 49.94 | 56,140 | +0.93(+1.89%) |
Mar 24, 2021 | 49.91 | 50.91 | 48.74 | 49.02 | 19,480 | -0.12(-0.25%) |
Mar 23, 2021 | 49.68 | 50.85 | 49.09 | 49.14 | 22,256 | -0.94(-1.87%) |
Mar 22, 2021 | 49.98 | 50.65 | 48.95 | 50.07 | 39,036 | +0.28(+0.56%) |
Mar 19, 2021 | 49.93 | 52.69 | 49.54 | 49.79 | 64,701 | -0.70(-1.39%) |
Mar 18, 2021 | 51.91 | 53.70 | 50.32 | 50.49 | 20,489 | -2.11(-4.02%) |
Mar 17, 2021 | 51.63 | 54.23 | 51.33 | 52.61 | 40,057 | +0.87(+1.68%) |
Mar 16, 2021 | 53.62 | 53.71 | 51.44 | 51.74 | 33,245 | -2.62(-4.82%) |
Mar 15, 2021 | 54.97 | 54.97 | 52.68 | 54.36 | 25,108 | -1.02(-1.84%) |
Mar 12, 2021 | 54.22 | 55.85 | 52.85 | 55.37 | 28,019 | +1.62(+3.01%) |
Mar 11, 2021 | 51.90 | 54.41 | 51.70 | 53.76 | 62,698 | +1.87(+3.60%) |
Mar 10, 2021 | 50.29 | 51.89 | 48.85 | 51.89 | 41,114 | +2.79(+5.68%) |
Mar 09, 2021 | 48.83 | 50.44 | 48.72 | 49.10 | 28,101 | -0.02(-0.04%) |
Mar 08, 2021 | 50.24 | 50.91 | 48.75 | 49.12 | 26,871 | -1.25(-2.49%) |
Mar 05, 2021 | 51.43 | 51.43 | 47.98 | 50.37 | 46,627 | -0.08(-0.17%) |
Mar 04, 2021 | 50.22 | 51.35 | 46.89 | 50.46 | 97,097 | +0.42(+0.84%) |
Mar 03, 2021 | 50.73 | 50.96 | 49.87 | 50.04 | 36,911 | -0.18(-0.35%) |
Mar 02, 2021 | 48.62 | 50.96 | 48.62 | 50.21 | 84,202 | +1.94(+4.03%) |
Mar 01, 2021 | 48.31 | 50.03 | 46.46 | 48.27 | 213,505 | -1.23(-2.49%) |
Feb 26, 2021 | 53.33 | 53.40 | 48.62 | 49.50 | 123,948 | -2.86(-5.46%) |
Feb 25, 2021 | 53.21 | 55.68 | 52.23 | 52.36 | 174,478 | +0.23(+0.45%) |
Feb 24, 2021 | 52.94 | 52.94 | 51.06 | 52.13 | 104,127 | +0.84(+1.63%) |
Feb 23, 2021 | 51.85 | 52.92 | 50.99 | 51.29 | 160,940 | +1.23(+2.46%) |
Feb 22, 2021 | 48.48 | 50.95 | 48.28 | 50.06 | 62,331 | +2.27(+4.74%) |
Feb 19, 2021 | 47.54 | 49.21 | 47.05 | 47.80 | 70,505 | +0.75(+1.59%) |
Feb 18, 2021 | 48.68 | 48.78 | 46.99 | 47.05 | 36,230 | -1.03(-2.14%) |
Feb 17, 2021 | 48.29 | 48.78 | 47.53 | 48.08 | 33,422 | -0.18(-0.38%) |
Feb 16, 2021 | 49.40 | 49.84 | 46.89 | 48.26 | 87,401 | -0.49(-1.01%) |
Feb 12, 2021 | 48.41 | 49.57 | 48.26 | 48.75 | 29,102 | +0.40(+0.83%) |
Feb 11, 2021 | 48.27 | 49.51 | 47.07 | 48.35 | 33,760 | -0.06(-0.13%) |
Feb 10, 2021 | 49.66 | 49.66 | 46.44 | 48.41 | 59,999 | -0.59(-1.21%) |
Feb 09, 2021 | 50.57 | 51.11 | 48.66 | 49.01 | 74,199 | -2.10(-4.12%) |
Feb 08, 2021 | 50.16 | 51.13 | 49.74 | 51.11 | 65,790 | +1.25(+2.50%) |
Feb 05, 2021 | 49.91 | 50.90 | 49.40 | 49.86 | 55,789 | +0.76(+1.56%) |
Feb 04, 2021 | 50.08 | 50.08 | 48.28 | 49.10 | 69,833 | -0.11(-0.22%) |
Feb 03, 2021 | 47.99 | 50.08 | 47.65 | 49.21 | 69,750 | +2.09(+4.45%) |
Feb 02, 2021 | 47.80 | 48.15 | 47.06 | 47.11 | 63,472 | +0.07(+0.15%) |
Feb 01, 2021 | 47.34 | 48.09 | 45.76 | 47.04 | 138,579 | +3.85(+8.92%) |
Jan 29, 2021 | 43.20 | 44.55 | 42.07 | 43.19 | 43,708 | +0.09(+0.21%) |
Jan 28, 2021 | 42.46 | 43.82 | 41.92 | 43.10 | 46,051 | +0.79(+1.87%) |
Jan 27, 2021 | 42.57 | 44.37 | 42.25 | 42.30 | 49,930 | -0.76(-1.78%) |
Jan 26, 2021 | 44.64 | 45.07 | 42.61 | 43.07 | 42,761 | -1.21(-2.73%) |
Jan 25, 2021 | 43.42 | 44.46 | 42.93 | 44.28 | 57,193 | +0.79(+1.82%) |
Jan 22, 2021 | 43.12 | 43.78 | 41.70 | 43.49 | 54,142 | -0.46(-1.06%) |
Jan 21, 2021 | 45.48 | 45.84 | 43.63 | 43.95 | 76,986 | -1.57(-3.44%) |
Jan 20, 2021 | 47.17 | 47.48 | 44.77 | 45.52 | 46,899 | -1.84(-3.88%) |
Jan 19, 2021 | 49.17 | 49.17 | 47.36 | 47.36 | 40,615 | +0.09(+0.19%) |
Jan 15, 2021 | 45.69 | 48.49 | 44.49 | 47.27 | 68,418 | +1.77(+3.88%) |
Jan 14, 2021 | 44.95 | 45.89 | 44.81 | 45.50 | 69,757 | +1.07(+2.42%) |
Jan 13, 2021 | 44.68 | 45.82 | 44.42 | 44.43 | 46,317 | -0.36(-0.79%) |
Jan 12, 2021 | 44.19 | 45.52 | 44.16 | 44.78 | 57,670 | +0.95(+2.16%) |
Jan 11, 2021 | 42.71 | 44.19 | 42.58 | 43.83 | 28,595 | +0.39(+0.90%) |
Jan 08, 2021 | 45.07 | 49.17 | 42.32 | 43.44 | 176,812 | -1.75(-3.87%) |
Jan 07, 2021 | 44.81 | 45.53 | 43.60 | 45.19 | 50,097 | +0.86(+1.93%) |
Jan 06, 2021 | 45.52 | 45.97 | 42.93 | 44.34 | 48,880 | -0.14(-0.31%) |
Jan 05, 2021 | 42.25 | 46.89 | 41.97 | 44.47 | 120,401 | +2.42(+5.76%) |