Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 47.74 | 48.22 | 47.02 | 47.17 | 358,607 | -0.49(-1.02%) |
Mar 30, 2021 | 47.22 | 47.85 | 47.20 | 47.65 | 196,950 | +0.61(+1.30%) |
Mar 29, 2021 | 47.70 | 48.90 | 47.03 | 47.04 | 268,882 | -1.06(-2.20%) |
Mar 26, 2021 | 48.24 | 48.39 | 47.74 | 48.10 | 382,099 | +0.63(+1.32%) |
Mar 25, 2021 | 46.29 | 47.77 | 45.66 | 47.47 | 371,831 | +0.69(+1.47%) |
Mar 24, 2021 | 47.59 | 48.89 | 46.78 | 46.79 | 242,455 | -0.10(-0.22%) |
Mar 23, 2021 | 48.48 | 48.48 | 46.62 | 46.89 | 207,101 | -1.91(-3.92%) |
Mar 22, 2021 | 50.13 | 50.13 | 48.65 | 48.80 | 219,056 | -1.00(-2.01%) |
Mar 19, 2021 | 51.28 | 51.28 | 48.75 | 49.80 | 1,020,472 | -1.62(-3.15%) |
Mar 18, 2021 | 52.95 | 53.53 | 51.17 | 51.42 | 299,760 | -1.57(-2.96%) |
Mar 17, 2021 | 53.19 | 53.72 | 52.28 | 52.99 | 375,047 | +0.00(+0.00%) |
Mar 16, 2021 | 54.13 | 54.13 | 52.78 | 52.99 | 105,412 | -1.46(-2.68%) |
Mar 15, 2021 | 54.63 | 54.63 | 53.28 | 54.45 | 144,874 | -0.33(-0.61%) |
Mar 12, 2021 | 53.91 | 54.88 | 53.38 | 54.78 | 175,925 | +1.27(+2.37%) |
Mar 11, 2021 | 53.03 | 54.02 | 52.44 | 53.52 | 183,190 | +0.66(+1.24%) |
Mar 10, 2021 | 53.25 | 53.25 | 52.19 | 52.86 | 262,245 | +0.54(+1.04%) |
Mar 09, 2021 | 54.22 | 54.22 | 52.11 | 52.32 | 268,529 | -1.52(-2.83%) |
Mar 08, 2021 | 52.84 | 54.07 | 52.62 | 53.84 | 163,877 | +1.45(+2.76%) |
Mar 05, 2021 | 50.82 | 52.43 | 49.95 | 52.39 | 234,217 | +2.69(+5.40%) |
Mar 04, 2021 | 49.57 | 50.68 | 48.88 | 49.71 | 363,938 | -0.05(-0.10%) |
Mar 03, 2021 | 49.86 | 50.72 | 49.74 | 49.76 | 299,417 | +0.14(+0.29%) |
Mar 02, 2021 | 50.79 | 50.79 | 49.57 | 49.61 | 202,051 | -1.31(-2.58%) |
Mar 01, 2021 | 51.18 | 51.36 | 50.59 | 50.93 | 177,864 | +1.09(+2.18%) |
Feb 26, 2021 | 50.39 | 50.86 | 49.54 | 49.84 | 268,772 | -0.35(-0.70%) |
Feb 25, 2021 | 52.75 | 52.75 | 50.20 | 50.20 | 154,650 | -2.42(-4.60%) |
Feb 24, 2021 | 51.09 | 52.94 | 51.07 | 52.61 | 224,509 | +1.46(+2.85%) |
Feb 23, 2021 | 49.51 | 51.38 | 49.18 | 51.16 | 216,578 | +1.49(+3.00%) |
Feb 22, 2021 | 47.35 | 49.89 | 47.35 | 49.67 | 423,889 | +1.69(+3.52%) |
Feb 19, 2021 | 46.73 | 50.25 | 45.90 | 47.98 | 378,391 | -1.22(-2.49%) |
Feb 18, 2021 | 49.30 | 49.80 | 49.04 | 49.20 | 163,828 | -0.38(-0.77%) |
Feb 17, 2021 | 48.76 | 49.99 | 48.76 | 49.58 | 137,322 | +0.12(+0.25%) |
Feb 16, 2021 | 50.25 | 50.44 | 49.46 | 49.46 | 113,327 | -0.28(-0.55%) |
Feb 12, 2021 | 49.80 | 50.25 | 49.35 | 49.73 | 109,240 | -0.38(-0.76%) |
Feb 11, 2021 | 49.69 | 50.29 | 48.94 | 50.11 | 139,883 | +0.56(+1.13%) |
Feb 10, 2021 | 49.85 | 50.25 | 48.96 | 49.55 | 119,256 | +0.01(+0.02%) |
Feb 09, 2021 | 49.69 | 50.07 | 48.61 | 49.54 | 147,108 | -0.24(-0.48%) |
Feb 08, 2021 | 48.51 | 49.85 | 48.35 | 49.78 | 172,844 | +1.77(+3.68%) |
Feb 05, 2021 | 48.34 | 48.34 | 47.07 | 48.01 | 112,190 | +0.47(+1.00%) |
Feb 04, 2021 | 47.33 | 48.47 | 47.33 | 47.54 | 185,287 | +0.34(+0.72%) |
Feb 03, 2021 | 46.70 | 47.32 | 45.94 | 47.20 | 129,752 | +0.04(+0.08%) |
Feb 02, 2021 | 47.45 | 47.73 | 46.55 | 47.16 | 114,155 | +0.53(+1.14%) |
Feb 01, 2021 | 46.15 | 46.71 | 45.14 | 46.63 | 117,003 | +1.00(+2.18%) |
Jan 29, 2021 | 46.41 | 47.17 | 45.19 | 45.63 | 259,143 | -1.00(-2.14%) |
Jan 28, 2021 | 46.42 | 47.66 | 45.95 | 46.63 | 261,924 | +1.00(+2.18%) |
Jan 27, 2021 | 47.34 | 47.34 | 45.19 | 45.63 | 274,523 | -2.99(-6.15%) |
Jan 26, 2021 | 50.90 | 50.90 | 48.58 | 48.62 | 108,891 | -1.50(-2.99%) |
Jan 25, 2021 | 50.83 | 51.36 | 49.72 | 50.12 | 148,890 | -1.41(-2.74%) |
Jan 22, 2021 | 49.38 | 51.56 | 37.82 | 51.54 | 143,687 | +1.11(+2.20%) |
Jan 21, 2021 | 50.89 | 51.06 | 50.12 | 50.43 | 153,031 | -0.50(-0.99%) |
Jan 20, 2021 | 51.32 | 51.65 | 50.77 | 50.93 | 152,215 | -0.20(-0.39%) |
Jan 19, 2021 | 51.04 | 51.26 | 50.27 | 51.13 | 200,892 | +0.67(+1.34%) |
Jan 15, 2021 | 51.47 | 51.65 | 50.26 | 50.45 | 163,386 | -2.21(-4.20%) |
Jan 14, 2021 | 52.52 | 53.74 | 52.49 | 52.67 | 204,246 | +0.58(+1.11%) |
Jan 13, 2021 | 52.56 | 53.06 | 52.02 | 52.09 | 249,515 | -1.03(-1.95%) |
Jan 12, 2021 | 51.16 | 53.56 | 50.92 | 53.12 | 240,822 | +2.09(+4.09%) |
Jan 11, 2021 | 49.76 | 51.04 | 49.69 | 51.03 | 116,678 | +0.62(+1.22%) |
Jan 08, 2021 | 50.80 | 51.03 | 49.54 | 50.42 | 138,736 | -0.46(-0.90%) |
Jan 07, 2021 | 51.27 | 51.46 | 50.16 | 50.87 | 169,320 | -0.14(-0.28%) |
Jan 06, 2021 | 48.70 | 51.72 | 48.36 | 51.01 | 354,956 | +3.52(+7.42%) |
Jan 05, 2021 | 46.21 | 47.87 | 46.21 | 47.49 | 180,699 | +1.33(+2.88%) |