Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 49.88 | 50.53 | 49.88 | 50.32 | 17,339 | -0.39(-0.77%) |
Mar 30, 2021 | 51.81 | 52.00 | 50.35 | 50.71 | 29,588 | -1.79(-3.41%) |
Mar 29, 2021 | 52.50 | 52.50 | 50.39 | 52.50 | 5,364 | +1.34(+2.61%) |
Mar 26, 2021 | 51.13 | 51.23 | 50.93 | 51.16 | 5,300 | +0.77(+1.52%) |
Mar 25, 2021 | 50.08 | 50.43 | 50.08 | 50.40 | 3,104 | -0.41(-0.81%) |
Mar 24, 2021 | 50.54 | 50.81 | 50.42 | 50.81 | 4,419 | +1.08(+2.17%) |
Mar 23, 2021 | 49.36 | 49.96 | 49.36 | 49.73 | 8,301 | -1.58(-3.08%) |
Mar 22, 2021 | 51.90 | 51.90 | 50.63 | 51.31 | 6,366 | -0.09(-0.18%) |
Mar 19, 2021 | 50.88 | 51.40 | 50.72 | 51.40 | 10,300 | +0.18(+0.36%) |
Mar 18, 2021 | 51.48 | 51.53 | 50.97 | 51.22 | 3,132 | +0.04(+0.07%) |
Mar 17, 2021 | 51.49 | 51.49 | 50.26 | 51.18 | 7,006 | +1.31(+2.63%) |
Mar 16, 2021 | 48.86 | 50.64 | 48.86 | 49.87 | 11,298 | +0.82(+1.67%) |
Mar 15, 2021 | 48.95 | 49.40 | 48.95 | 49.05 | 6,919 | -1.52(-3.01%) |
Mar 12, 2021 | 49.70 | 50.58 | 48.49 | 50.57 | 7,100 | +1.23(+2.49%) |
Mar 11, 2021 | 48.39 | 49.43 | 48.39 | 49.34 | 3,214 | +0.94(+1.94%) |
Mar 10, 2021 | 48.40 | 48.74 | 48.34 | 48.40 | 9,444 | -0.32(-0.66%) |
Mar 09, 2021 | 48.16 | 48.76 | 46.85 | 48.72 | 12,383 | +1.09(+2.29%) |
Mar 08, 2021 | 46.39 | 47.98 | 46.39 | 47.63 | 4,007 | -0.09(-0.18%) |
Mar 05, 2021 | 48.13 | 48.13 | 47.10 | 47.72 | 5,200 | +0.05(+0.09%) |
Mar 04, 2021 | 48.00 | 48.22 | 47.17 | 47.67 | 5,919 | -0.41(-0.85%) |
Mar 03, 2021 | 48.50 | 48.60 | 48.08 | 48.08 | 4,740 | -1.32(-2.67%) |
Mar 02, 2021 | 49.48 | 50.78 | 48.45 | 49.40 | 6,115 | -1.14(-2.26%) |
Mar 01, 2021 | 51.15 | 51.15 | 49.96 | 50.54 | 4,803 | +1.91(+3.93%) |
Feb 26, 2021 | 49.76 | 49.76 | 47.34 | 48.63 | 6,000 | -0.22(-0.45%) |
Feb 25, 2021 | 50.55 | 50.75 | 48.85 | 48.85 | 8,601 | -1.90(-3.74%) |
Feb 24, 2021 | 51.95 | 51.95 | 50.10 | 50.75 | 12,362 | -2.21(-4.17%) |
Feb 23, 2021 | 53.20 | 53.41 | 52.51 | 52.96 | 3,292 | -0.70(-1.30%) |
Feb 22, 2021 | 52.96 | 54.60 | 52.96 | 53.66 | 4,662 | -1.03(-1.88%) |
Feb 19, 2021 | 55.32 | 55.32 | 54.61 | 54.69 | 2,000 | -0.66(-1.18%) |
Feb 18, 2021 | 56.50 | 56.50 | 55.34 | 55.34 | 715 | -2.22(-3.86%) |
Feb 17, 2021 | 57.38 | 57.75 | 57.38 | 57.56 | 1,071 | -0.91(-1.56%) |
Feb 16, 2021 | 59.96 | 59.96 | 57.00 | 58.48 | 1,630 | +0.34(+0.59%) |
Feb 12, 2021 | 57.66 | 58.14 | 57.66 | 58.14 | 1,200 | +0.97(+1.69%) |
Feb 11, 2021 | 57.51 | 57.51 | 57.17 | 57.17 | 1,330 | +0.11(+0.20%) |
Feb 10, 2021 | 56.85 | 57.06 | 56.66 | 57.06 | 5,834 | +0.54(+0.96%) |
Feb 09, 2021 | 56.90 | 56.90 | 56.52 | 56.52 | 7,124 | -0.83(-1.45%) |
Feb 08, 2021 | 58.89 | 58.89 | 55.36 | 57.35 | 2,474 | +1.54(+2.76%) |
Feb 05, 2021 | 55.89 | 55.89 | 55.63 | 55.81 | 2,500 | -0.72(-1.27%) |
Feb 04, 2021 | 56.47 | 56.53 | 56.44 | 56.53 | 1,475 | +0.10(+0.18%) |
Feb 03, 2021 | 56.55 | 56.55 | 56.17 | 56.43 | 1,608 | +1.81(+3.31%) |
Feb 02, 2021 | 55.04 | 55.04 | 54.30 | 54.62 | 2,893 | -0.83(-1.50%) |
Feb 01, 2021 | 55.30 | 55.46 | 54.85 | 55.45 | 7,469 | +0.27(+0.49%) |
Jan 29, 2021 | 55.40 | 55.40 | 54.98 | 55.18 | 1,800 | +0.61(+1.12%) |
Jan 28, 2021 | 54.04 | 54.73 | 54.04 | 54.57 | 1,779 | +1.31(+2.46%) |
Jan 27, 2021 | 53.68 | 53.68 | 53.18 | 53.26 | 1,721 | -1.44(-2.63%) |
Jan 26, 2021 | 54.20 | 54.70 | 54.20 | 54.70 | 1,660 | +0.18(+0.33%) |
Jan 25, 2021 | 55.21 | 55.21 | 54.30 | 54.52 | 1,846 | -0.79(-1.44%) |
Jan 22, 2021 | 55.52 | 55.52 | 55.03 | 55.31 | 2,000 | +0.28(+0.52%) |
Jan 21, 2021 | 54.97 | 55.03 | 54.89 | 55.03 | 1,580 | +0.11(+0.20%) |
Jan 20, 2021 | 54.15 | 54.92 | 54.15 | 54.92 | 2,128 | +0.39(+0.72%) |
Jan 19, 2021 | 54.63 | 55.00 | 54.39 | 54.53 | 1,995 | -1.86(-3.30%) |
Jan 15, 2021 | 56.16 | 56.67 | 56.16 | 56.39 | 1,400 | +0.28(+0.50%) |
Jan 14, 2021 | 55.97 | 56.11 | 55.97 | 56.11 | 1,090 | +0.65(+1.17%) |
Jan 13, 2021 | 55.50 | 55.50 | 54.80 | 55.46 | 3,690 | -0.48(-0.86%) |
Jan 12, 2021 | 55.43 | 55.94 | 55.43 | 55.94 | 21,536 | -0.13(-0.23%) |
Jan 11, 2021 | 56.00 | 56.29 | 56.00 | 56.07 | 2,035 | +0.02(+0.03%) |
Jan 08, 2021 | 55.84 | 56.05 | 55.81 | 56.05 | 6,000 | +0.80(+1.46%) |
Jan 07, 2021 | 55.25 | 55.25 | 55.25 | 55.25 | 820 | -1.08(-1.91%) |
Jan 06, 2021 | 56.33 | 56.33 | 56.16 | 56.33 | 598 | -0.27(-0.49%) |
Jan 05, 2021 | 56.38 | 56.60 | 56.38 | 56.60 | 1,840 | -0.60(-1.05%) |