Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 45.53 | 45.53 | 44.03 | 44.74 | 83,161 | -0.39(-0.85%) |
Mar 30, 2021 | 45.00 | 45.90 | 44.87 | 45.12 | 38,916 | +0.10(+0.21%) |
Mar 29, 2021 | 44.87 | 46.17 | 44.87 | 45.03 | 72,004 | -0.06(-0.13%) |
Mar 26, 2021 | 44.15 | 45.23 | 44.12 | 45.09 | 40,958 | +1.37(+3.13%) |
Mar 25, 2021 | 43.03 | 44.06 | 42.64 | 43.72 | 53,551 | +0.22(+0.51%) |
Mar 24, 2021 | 43.73 | 45.56 | 43.40 | 43.49 | 63,491 | -0.08(-0.18%) |
Mar 23, 2021 | 44.32 | 45.06 | 43.21 | 43.57 | 42,778 | -0.99(-2.23%) |
Mar 22, 2021 | 45.29 | 45.33 | 44.39 | 44.56 | 29,450 | -1.00(-2.20%) |
Mar 19, 2021 | 44.41 | 46.26 | 44.08 | 45.57 | 195,149 | +0.68(+1.50%) |
Mar 18, 2021 | 44.83 | 45.88 | 43.92 | 44.89 | 68,376 | -0.34(-0.75%) |
Mar 17, 2021 | 45.31 | 45.50 | 44.51 | 45.23 | 40,097 | -0.19(-0.42%) |
Mar 16, 2021 | 45.97 | 46.25 | 44.33 | 45.42 | 58,203 | -0.62(-1.34%) |
Mar 15, 2021 | 45.87 | 46.56 | 45.31 | 46.04 | 41,214 | +0.04(+0.08%) |
Mar 12, 2021 | 46.10 | 46.56 | 45.58 | 46.00 | 29,241 | -0.08(-0.17%) |
Mar 11, 2021 | 45.98 | 46.45 | 45.48 | 46.08 | 51,151 | +0.61(+1.34%) |
Mar 10, 2021 | 45.23 | 45.86 | 45.03 | 45.47 | 51,853 | +0.76(+1.70%) |
Mar 09, 2021 | 45.21 | 46.44 | 44.44 | 44.71 | 76,886 | -0.07(-0.15%) |
Mar 08, 2021 | 44.29 | 44.93 | 43.21 | 44.78 | 117,752 | +0.95(+2.18%) |
Mar 05, 2021 | 43.47 | 44.28 | 42.36 | 43.82 | 114,787 | +1.11(+2.60%) |
Mar 04, 2021 | 43.40 | 43.73 | 41.64 | 42.71 | 101,208 | -0.41(-0.94%) |
Mar 03, 2021 | 44.28 | 44.54 | 42.87 | 43.12 | 67,697 | -0.87(-1.97%) |
Mar 02, 2021 | 45.06 | 45.28 | 43.99 | 43.99 | 55,166 | -1.25(-2.77%) |
Mar 01, 2021 | 44.74 | 45.36 | 44.28 | 45.24 | 75,732 | +0.87(+1.96%) |
Feb 26, 2021 | 44.51 | 45.93 | 43.75 | 44.37 | 83,991 | -0.61(-1.35%) |
Feb 25, 2021 | 53.04 | 53.24 | 44.98 | 44.98 | 96,981 | -7.96(-15.03%) |
Feb 24, 2021 | 50.21 | 52.94 | 47.27 | 52.94 | 102,429 | +2.82(+5.62%) |
Feb 23, 2021 | 48.74 | 50.76 | 48.31 | 50.12 | 64,895 | +0.30(+0.60%) |
Feb 22, 2021 | 51.08 | 51.45 | 49.43 | 49.82 | 65,102 | -0.97(-1.92%) |
Feb 19, 2021 | 51.36 | 52.22 | 50.58 | 50.79 | 362,613 | -0.42(-0.83%) |
Feb 18, 2021 | 50.88 | 51.83 | 50.53 | 51.22 | 107,609 | +0.04(+0.08%) |
Feb 17, 2021 | 51.92 | 52.39 | 50.55 | 51.18 | 71,892 | -0.83(-1.59%) |
Feb 16, 2021 | 51.44 | 52.40 | 51.07 | 52.01 | 102,611 | +0.01(+0.02%) |
Feb 12, 2021 | 52.74 | 52.78 | 51.52 | 52.00 | 52,053 | -0.61(-1.15%) |
Feb 11, 2021 | 51.67 | 52.81 | 50.86 | 52.61 | 77,568 | +1.25(+2.44%) |
Feb 10, 2021 | 51.85 | 51.96 | 50.65 | 51.35 | 63,610 | +0.00(+0.00%) |
Feb 09, 2021 | 50.77 | 51.96 | 50.00 | 51.35 | 50,893 | +0.61(+1.20%) |
Feb 08, 2021 | 50.45 | 51.20 | 49.87 | 50.75 | 53,135 | +0.70(+1.41%) |
Feb 05, 2021 | 48.71 | 50.23 | 47.90 | 50.04 | 86,376 | +1.73(+3.57%) |
Feb 04, 2021 | 47.16 | 49.11 | 46.73 | 48.32 | 104,821 | +1.16(+2.45%) |
Feb 03, 2021 | 46.35 | 47.35 | 46.04 | 47.16 | 85,496 | +0.86(+1.85%) |
Feb 02, 2021 | 47.25 | 47.47 | 46.15 | 46.30 | 97,285 | -0.78(-1.66%) |
Feb 01, 2021 | 47.34 | 47.37 | 45.35 | 47.08 | 70,007 | -0.26(-0.55%) |
Jan 29, 2021 | 46.82 | 47.75 | 45.81 | 47.34 | 126,919 | +0.10(+0.20%) |
Jan 28, 2021 | 50.42 | 50.91 | 46.90 | 47.25 | 92,340 | -3.14(-6.24%) |
Jan 27, 2021 | 50.42 | 51.29 | 49.89 | 50.39 | 84,210 | -0.84(-1.64%) |
Jan 26, 2021 | 51.70 | 51.70 | 50.65 | 51.23 | 49,866 | -0.15(-0.30%) |
Jan 25, 2021 | 51.10 | 51.81 | 50.20 | 51.38 | 60,515 | +0.17(+0.34%) |
Jan 22, 2021 | 49.82 | 51.25 | 49.82 | 51.21 | 44,587 | +0.92(+1.82%) |
Jan 21, 2021 | 50.24 | 50.63 | 49.69 | 50.29 | 57,938 | +0.05(+0.10%) |
Jan 20, 2021 | 49.60 | 50.98 | 49.09 | 50.24 | 62,979 | +0.83(+1.68%) |
Jan 19, 2021 | 50.17 | 50.72 | 49.11 | 49.42 | 56,286 | -0.07(-0.14%) |
Jan 15, 2021 | 50.62 | 50.62 | 48.46 | 49.48 | 64,185 | -1.03(-2.04%) |
Jan 14, 2021 | 49.85 | 51.59 | 49.82 | 50.51 | 62,365 | +0.95(+1.91%) |
Jan 13, 2021 | 48.89 | 49.85 | 48.76 | 49.57 | 50,775 | +1.02(+2.11%) |
Jan 12, 2021 | 48.06 | 48.88 | 44.99 | 48.55 | 53,387 | +0.59(+1.23%) |
Jan 11, 2021 | 48.37 | 48.68 | 47.04 | 47.96 | 59,207 | -0.71(-1.47%) |
Jan 08, 2021 | 49.78 | 49.89 | 48.36 | 48.67 | 76,593 | -1.07(-2.16%) |
Jan 07, 2021 | 49.10 | 50.70 | 48.66 | 49.75 | 54,214 | +0.87(+1.78%) |
Jan 06, 2021 | 46.76 | 49.54 | 46.76 | 48.87 | 87,422 | +2.11(+4.51%) |
Jan 05, 2021 | 44.80 | 47.53 | 44.51 | 46.77 | 79,814 | +1.76(+3.92%) |