Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 51.81 | 51.84 | 51.33 | 51.71 | 52,898 | +0.29(+0.56%) |
Mar 30, 2021 | 51.37 | 51.54 | 50.84 | 51.42 | 71,198 | -0.87(-1.66%) |
Mar 29, 2021 | 51.28 | 52.47 | 51.28 | 52.29 | 195,253 | +0.20(+0.38%) |
Mar 26, 2021 | 51.72 | 52.09 | 51.56 | 52.09 | 384,900 | +0.02(+0.03%) |
Mar 25, 2021 | 51.75 | 52.12 | 51.58 | 52.08 | 93,851 | +0.32(+0.61%) |
Mar 24, 2021 | 51.24 | 51.95 | 51.06 | 51.76 | 45,855 | -0.65(-1.24%) |
Mar 23, 2021 | 52.07 | 52.64 | 51.90 | 52.41 | 63,394 | +0.73(+1.42%) |
Mar 22, 2021 | 51.47 | 51.86 | 51.29 | 51.67 | 36,284 | -0.17(-0.32%) |
Mar 19, 2021 | 51.37 | 52.21 | 51.16 | 51.84 | 46,400 | +0.77(+1.51%) |
Mar 18, 2021 | 50.61 | 51.29 | 50.61 | 51.07 | 54,556 | -0.23(-0.45%) |
Mar 17, 2021 | 51.64 | 51.64 | 50.90 | 51.30 | 44,660 | -0.78(-1.50%) |
Mar 16, 2021 | 51.20 | 52.18 | 51.20 | 52.08 | 112,552 | +0.54(+1.05%) |
Mar 15, 2021 | 51.21 | 51.64 | 50.69 | 51.54 | 57,192 | -0.28(-0.54%) |
Mar 12, 2021 | 51.38 | 51.82 | 51.03 | 51.82 | 51,600 | -0.52(-0.99%) |
Mar 11, 2021 | 51.80 | 52.36 | 51.60 | 52.34 | 35,918 | +1.09(+2.12%) |
Mar 10, 2021 | 51.35 | 51.44 | 50.92 | 51.26 | 182,407 | +0.14(+0.26%) |
Mar 09, 2021 | 51.37 | 51.37 | 50.20 | 51.12 | 89,803 | +1.60(+3.23%) |
Mar 08, 2021 | 48.70 | 49.85 | 48.70 | 49.52 | 43,157 | +0.92(+1.89%) |
Mar 05, 2021 | 49.12 | 49.12 | 48.45 | 48.60 | 74,700 | -0.96(-1.94%) |
Mar 04, 2021 | 49.50 | 50.05 | 48.88 | 49.56 | 96,997 | +1.30(+2.69%) |
Mar 03, 2021 | 48.97 | 48.97 | 48.03 | 48.26 | 74,034 | -1.78(-3.56%) |
Mar 02, 2021 | 50.66 | 50.66 | 50.04 | 50.04 | 65,366 | +0.00(+0.00%) |
Mar 01, 2021 | 49.95 | 50.39 | 49.69 | 50.04 | 81,564 | -0.25(-0.49%) |
Feb 26, 2021 | 50.54 | 50.92 | 50.15 | 50.29 | 65,200 | +0.19(+0.37%) |
Feb 25, 2021 | 50.16 | 50.59 | 49.85 | 50.10 | 84,843 | -0.78(-1.54%) |
Feb 24, 2021 | 50.08 | 51.01 | 50.02 | 50.88 | 51,385 | +0.85(+1.70%) |
Feb 23, 2021 | 50.00 | 50.35 | 49.39 | 50.03 | 43,434 | +0.04(+0.09%) |
Feb 22, 2021 | 50.37 | 50.85 | 49.66 | 49.99 | 54,443 | -1.27(-2.48%) |
Feb 19, 2021 | 51.39 | 51.47 | 50.95 | 51.26 | 572,700 | -0.01(-0.02%) |
Feb 18, 2021 | 51.26 | 51.47 | 50.87 | 51.27 | 84,058 | -0.51(-0.99%) |
Feb 17, 2021 | 51.05 | 51.92 | 51.00 | 51.78 | 74,407 | +0.48(+0.95%) |
Feb 16, 2021 | 51.76 | 51.96 | 51.11 | 51.30 | 49,201 | -1.35(-2.55%) |
Feb 12, 2021 | 52.41 | 52.72 | 52.19 | 52.65 | 50,200 | +0.05(+0.10%) |
Feb 11, 2021 | 52.71 | 52.71 | 52.15 | 52.59 | 62,839 | -0.04(-0.08%) |
Feb 10, 2021 | 51.99 | 52.74 | 51.99 | 52.63 | 38,471 | -0.46(-0.87%) |
Feb 09, 2021 | 52.63 | 53.15 | 52.30 | 53.09 | 54,423 | -0.26(-0.49%) |
Feb 08, 2021 | 53.93 | 53.93 | 53.20 | 53.35 | 41,984 | -1.18(-2.16%) |
Feb 05, 2021 | 53.93 | 54.53 | 53.77 | 54.53 | 37,300 | +0.24(+0.44%) |
Feb 04, 2021 | 53.55 | 54.53 | 53.55 | 54.29 | 67,998 | -0.71(-1.29%) |
Feb 03, 2021 | 54.84 | 55.30 | 54.33 | 55.00 | 57,129 | +0.59(+1.08%) |
Feb 02, 2021 | 54.16 | 54.53 | 54.10 | 54.41 | 86,336 | -0.05(-0.10%) |
Feb 01, 2021 | 54.48 | 54.84 | 54.28 | 54.47 | 34,224 | +0.10(+0.18%) |
Jan 29, 2021 | 55.00 | 55.00 | 54.00 | 54.37 | 37,200 | -1.03(-1.86%) |
Jan 28, 2021 | 55.52 | 55.77 | 55.09 | 55.40 | 43,772 | +0.51(+0.93%) |
Jan 27, 2021 | 54.45 | 55.31 | 54.44 | 54.89 | 53,710 | -1.60(-2.83%) |
Jan 26, 2021 | 56.08 | 56.90 | 56.08 | 56.49 | 88,341 | -0.63(-1.10%) |
Jan 25, 2021 | 56.27 | 57.12 | 56.02 | 57.12 | 99,615 | +0.06(+0.11%) |
Jan 22, 2021 | 56.27 | 57.10 | 56.27 | 57.06 | 35,700 | +0.21(+0.37%) |
Jan 21, 2021 | 57.44 | 57.44 | 56.68 | 56.85 | 140,245 | -0.43(-0.75%) |
Jan 20, 2021 | 56.89 | 57.39 | 56.18 | 57.28 | 116,658 | -0.25(-0.43%) |
Jan 19, 2021 | 57.35 | 57.65 | 57.00 | 57.53 | 57,516 | +0.19(+0.32%) |
Jan 15, 2021 | 57.76 | 57.80 | 57.28 | 57.34 | 81,100 | -0.76(-1.30%) |
Jan 14, 2021 | 58.58 | 58.70 | 57.85 | 58.10 | 59,893 | -0.90(-1.53%) |
Jan 13, 2021 | 58.59 | 59.27 | 58.58 | 59.00 | 61,707 | +0.69(+1.18%) |
Jan 12, 2021 | 58.93 | 58.93 | 58.19 | 58.31 | 127,448 | -2.20(-3.64%) |
Jan 11, 2021 | 60.20 | 60.72 | 60.09 | 60.51 | 82,528 | -0.74(-1.21%) |
Jan 08, 2021 | 61.02 | 61.52 | 60.36 | 61.25 | 49,600 | +0.64(+1.06%) |
Jan 07, 2021 | 60.29 | 60.61 | 59.90 | 60.61 | 48,301 | +0.79(+1.32%) |
Jan 06, 2021 | 58.65 | 60.48 | 58.65 | 59.82 | 46,025 | +1.99(+3.44%) |
Jan 05, 2021 | 57.69 | 58.12 | 57.57 | 57.83 | 26,876 | -0.76(-1.30%) |