Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 51.84 | 51.84 | 51.33 | 51.60 | 29,754 | -0.27(-0.52%) |
Mar 30, 2021 | 52.10 | 52.17 | 51.86 | 51.87 | 90,560 | -0.41(-0.78%) |
Mar 29, 2021 | 52.00 | 52.42 | 51.92 | 52.28 | 27,167 | +0.42(+0.81%) |
Mar 26, 2021 | 51.49 | 51.95 | 51.40 | 51.86 | 25,500 | +0.41(+0.80%) |
Mar 25, 2021 | 51.32 | 51.61 | 51.20 | 51.45 | 17,069 | -0.53(-1.02%) |
Mar 24, 2021 | 52.12 | 52.18 | 51.89 | 51.98 | 16,385 | -0.63(-1.20%) |
Mar 23, 2021 | 52.89 | 52.94 | 52.56 | 52.61 | 26,526 | -0.79(-1.48%) |
Mar 22, 2021 | 53.45 | 53.49 | 53.15 | 53.40 | 22,074 | -0.35(-0.65%) |
Mar 19, 2021 | 53.48 | 53.78 | 53.45 | 53.75 | 20,100 | +0.32(+0.60%) |
Mar 18, 2021 | 53.76 | 54.09 | 53.43 | 53.43 | 14,951 | -1.16(-2.12%) |
Mar 17, 2021 | 53.91 | 54.62 | 53.76 | 54.59 | 19,207 | +0.53(+0.98%) |
Mar 16, 2021 | 54.30 | 54.34 | 53.86 | 54.06 | 37,290 | -0.59(-1.09%) |
Mar 15, 2021 | 54.54 | 54.69 | 54.30 | 54.65 | 15,717 | +0.23(+0.43%) |
Mar 12, 2021 | 53.66 | 54.42 | 53.60 | 54.42 | 15,900 | +0.41(+0.76%) |
Mar 11, 2021 | 54.07 | 54.07 | 53.69 | 54.01 | 24,252 | -0.34(-0.63%) |
Mar 10, 2021 | 54.29 | 54.47 | 54.17 | 54.35 | 20,630 | +0.69(+1.29%) |
Mar 09, 2021 | 53.74 | 53.84 | 53.30 | 53.66 | 32,486 | +1.02(+1.94%) |
Mar 08, 2021 | 52.42 | 52.90 | 52.42 | 52.64 | 54,417 | +0.31(+0.59%) |
Mar 05, 2021 | 51.80 | 52.42 | 51.58 | 52.33 | 19,900 | +1.33(+2.61%) |
Mar 04, 2021 | 51.03 | 51.96 | 50.64 | 51.00 | 32,549 | +1.84(+3.74%) |
Mar 03, 2021 | 48.84 | 49.39 | 48.82 | 49.16 | 34,958 | -0.36(-0.73%) |
Mar 02, 2021 | 49.56 | 49.82 | 49.11 | 49.52 | 21,542 | -0.41(-0.83%) |
Mar 01, 2021 | 49.87 | 50.23 | 49.76 | 49.94 | 16,419 | +0.29(+0.57%) |
Feb 26, 2021 | 49.59 | 49.91 | 49.20 | 49.65 | 32,900 | -1.04(-2.05%) |
Feb 25, 2021 | 52.04 | 52.04 | 50.69 | 50.69 | 29,726 | -1.54(-2.95%) |
Feb 24, 2021 | 51.95 | 52.60 | 51.78 | 52.23 | 34,820 | +0.04(+0.08%) |
Feb 23, 2021 | 51.94 | 52.19 | 51.56 | 52.19 | 21,661 | +0.23(+0.45%) |
Feb 22, 2021 | 51.58 | 52.41 | 51.50 | 51.95 | 39,997 | -0.20(-0.39%) |
Feb 19, 2021 | 52.64 | 52.73 | 52.00 | 52.16 | 18,100 | -0.63(-1.19%) |
Feb 18, 2021 | 52.13 | 52.79 | 52.02 | 52.79 | 17,324 | +0.99(+1.91%) |
Feb 17, 2021 | 51.56 | 51.99 | 51.36 | 51.80 | 159,557 | +0.04(+0.08%) |
Feb 16, 2021 | 52.23 | 52.32 | 51.67 | 51.76 | 336,452 | -0.34(-0.65%) |
Feb 12, 2021 | 52.19 | 52.54 | 51.84 | 52.10 | 107,700 | -0.45(-0.86%) |
Feb 11, 2021 | 52.51 | 52.75 | 52.17 | 52.55 | 44,182 | +1.26(+2.45%) |
Feb 10, 2021 | 52.63 | 52.63 | 51.11 | 51.29 | 53,690 | -2.53(-4.70%) |
Feb 09, 2021 | 53.73 | 54.11 | 53.65 | 53.82 | 20,876 | +0.22(+0.41%) |
Feb 08, 2021 | 53.97 | 53.97 | 53.15 | 53.60 | 117,850 | -0.88(-1.62%) |
Feb 05, 2021 | 54.62 | 54.70 | 54.27 | 54.48 | 66,800 | +0.02(+0.04%) |
Feb 04, 2021 | 54.12 | 54.55 | 53.94 | 54.46 | 24,486 | +0.30(+0.55%) |
Feb 03, 2021 | 53.64 | 54.96 | 53.58 | 54.16 | 173,023 | +0.17(+0.31%) |
Feb 02, 2021 | 53.71 | 53.99 | 53.53 | 53.99 | 16,475 | +1.35(+2.56%) |
Feb 01, 2021 | 52.24 | 52.75 | 52.15 | 52.64 | 53,615 | +0.73(+1.41%) |
Jan 29, 2021 | 52.18 | 52.41 | 51.73 | 51.91 | 67,800 | -1.32(-2.48%) |
Jan 28, 2021 | 53.03 | 53.64 | 53.01 | 53.23 | 17,928 | +1.22(+2.35%) |
Jan 27, 2021 | 52.37 | 52.57 | 51.81 | 52.01 | 40,532 | -1.33(-2.48%) |
Jan 26, 2021 | 53.12 | 53.48 | 53.12 | 53.34 | 30,912 | +0.41(+0.77%) |
Jan 25, 2021 | 52.48 | 53.03 | 52.44 | 52.92 | 33,506 | -0.75(-1.39%) |
Jan 22, 2021 | 53.29 | 53.74 | 53.29 | 53.67 | 28,300 | -0.42(-0.78%) |
Jan 21, 2021 | 54.03 | 54.19 | 53.92 | 54.09 | 17,747 | -0.20(-0.37%) |
Jan 20, 2021 | 54.31 | 54.44 | 53.79 | 54.29 | 17,834 | +0.05(+0.10%) |
Jan 19, 2021 | 54.37 | 54.37 | 53.94 | 54.23 | 27,916 | +0.19(+0.35%) |
Jan 15, 2021 | 54.15 | 54.18 | 53.92 | 54.05 | 16,200 | -0.88(-1.61%) |
Jan 14, 2021 | 54.75 | 55.16 | 54.59 | 54.93 | 16,588 | +0.81(+1.50%) |
Jan 13, 2021 | 54.24 | 54.56 | 54.06 | 54.12 | 201,090 | -0.53(-0.98%) |
Jan 12, 2021 | 54.43 | 54.67 | 54.26 | 54.65 | 16,568 | -1.06(-1.90%) |
Jan 11, 2021 | 55.97 | 55.97 | 55.57 | 55.71 | 29,757 | -1.03(-1.82%) |
Jan 08, 2021 | 56.69 | 56.89 | 56.48 | 56.74 | 42,500 | +0.49(+0.88%) |
Jan 07, 2021 | 56.32 | 56.50 | 56.01 | 56.25 | 28,869 | +0.95(+1.72%) |
Jan 06, 2021 | 55.56 | 55.98 | 55.24 | 55.30 | 246,298 | -0.37(-0.66%) |
Jan 05, 2021 | 55.80 | 55.90 | 55.20 | 55.66 | 38,482 | +0.27(+0.48%) |