Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 52.38 | 54.74 | 52.02 | 54.00 | 106,935 | +1.51(+2.88%) |
Mar 30, 2021 | 51.87 | 53.64 | 51.19 | 52.49 | 34,698 | -0.06(-0.11%) |
Mar 29, 2021 | 50.70 | 53.03 | 50.00 | 52.55 | 164,246 | +1.85(+3.65%) |
Mar 26, 2021 | 49.41 | 51.26 | 49.41 | 50.70 | 59,601 | +1.29(+2.61%) |
Mar 25, 2021 | 49.01 | 49.92 | 47.61 | 49.41 | 75,455 | -0.29(-0.58%) |
Mar 24, 2021 | 52.50 | 52.94 | 49.45 | 49.70 | 66,252 | -2.81(-5.35%) |
Mar 23, 2021 | 51.60 | 53.75 | 51.50 | 52.51 | 39,666 | +0.27(+0.52%) |
Mar 22, 2021 | 51.96 | 53.21 | 51.64 | 52.24 | 40,027 | +1.43(+2.81%) |
Mar 19, 2021 | 51.40 | 52.51 | 50.81 | 50.81 | 133,957 | -0.44(-0.86%) |
Mar 18, 2021 | 53.19 | 54.25 | 51.00 | 51.25 | 76,917 | -1.98(-3.72%) |
Mar 17, 2021 | 53.30 | 53.76 | 52.20 | 53.23 | 116,648 | -1.10(-2.02%) |
Mar 16, 2021 | 55.00 | 55.00 | 52.08 | 54.33 | 116,051 | -0.26(-0.48%) |
Mar 15, 2021 | 58.73 | 58.73 | 53.88 | 54.59 | 159,410 | -3.08(-5.34%) |
Mar 12, 2021 | 54.01 | 57.95 | 54.01 | 57.67 | 166,471 | -0.26(-0.45%) |
Mar 11, 2021 | 54.00 | 58.50 | 53.95 | 57.93 | 169,624 | +4.91(+9.26%) |
Mar 10, 2021 | 54.50 | 55.32 | 52.68 | 53.02 | 109,728 | +0.49(+0.93%) |
Mar 09, 2021 | 50.93 | 54.06 | 50.93 | 52.53 | 53,628 | +2.77(+5.57%) |
Mar 08, 2021 | 50.61 | 52.04 | 49.30 | 49.76 | 130,634 | -1.91(-3.70%) |
Mar 05, 2021 | 51.50 | 52.18 | 47.22 | 51.67 | 260,638 | -0.33(-0.63%) |
Mar 04, 2021 | 53.34 | 54.00 | 49.25 | 52.00 | 147,310 | -1.85(-3.44%) |
Mar 03, 2021 | 58.36 | 58.36 | 53.18 | 53.85 | 135,584 | -4.14(-7.14%) |
Mar 02, 2021 | 60.07 | 60.26 | 57.67 | 57.99 | 97,258 | -1.50(-2.52%) |
Mar 01, 2021 | 56.15 | 59.82 | 55.35 | 59.49 | 84,066 | +3.85(+6.92%) |
Feb 26, 2021 | 54.79 | 55.84 | 52.91 | 55.64 | 149,708 | +0.61(+1.11%) |
Feb 25, 2021 | 58.71 | 59.50 | 54.11 | 55.03 | 203,086 | -3.61(-6.16%) |
Feb 24, 2021 | 59.33 | 60.00 | 58.42 | 58.64 | 62,221 | -0.35(-0.59%) |
Feb 23, 2021 | 62.00 | 62.00 | 56.53 | 58.99 | 195,038 | -3.88(-6.17%) |
Feb 22, 2021 | 66.10 | 67.56 | 62.76 | 62.87 | 82,364 | -3.76(-5.64%) |
Feb 19, 2021 | 65.00 | 67.13 | 65.00 | 66.63 | 72,259 | +1.28(+1.96%) |
Feb 18, 2021 | 66.13 | 66.73 | 65.14 | 65.35 | 72,591 | -0.88(-1.33%) |
Feb 17, 2021 | 68.60 | 68.87 | 65.87 | 66.23 | 86,736 | -3.05(-4.40%) |
Feb 16, 2021 | 71.50 | 72.00 | 68.48 | 69.28 | 44,091 | -1.07(-1.52%) |
Feb 12, 2021 | 70.35 | 70.35 | 70.35 | 0 | +2.33(+3.43%) | |
Feb 11, 2021 | 68.66 | 69.69 | 67.96 | 68.02 | 48,291 | -0.67(-0.98%) |
Feb 10, 2021 | 71.99 | 71.99 | 67.93 | 68.69 | 78,627 | -1.75(-2.48%) |
Feb 09, 2021 | 70.00 | 71.55 | 69.44 | 70.44 | 50,431 | +0.06(+0.09%) |
Feb 08, 2021 | 72.00 | 72.72 | 68.98 | 70.38 | 63,600 | -0.81(-1.14%) |
Feb 05, 2021 | 70.00 | 71.79 | 69.08 | 71.19 | 130,706 | +1.77(+2.55%) |
Feb 04, 2021 | 67.93 | 69.93 | 66.92 | 69.42 | 103,201 | +2.31(+3.44%) |
Feb 03, 2021 | 67.99 | 67.99 | 65.85 | 67.11 | 59,106 | +0.16(+0.24%) |
Feb 02, 2021 | 68.27 | 69.11 | 66.23 | 66.95 | 59,589 | -1.15(-1.69%) |
Feb 01, 2021 | 63.05 | 68.10 | 63.05 | 68.10 | 93,438 | +5.10(+8.10%) |
Jan 29, 2021 | 62.09 | 65.02 | 62.09 | 63.00 | 107,580 | -1.14(-1.78%) |
Jan 28, 2021 | 61.87 | 65.00 | 61.87 | 64.14 | 87,726 | +1.62(+2.59%) |
Jan 27, 2021 | 64.40 | 64.75 | 60.57 | 62.52 | 137,809 | -2.28(-3.52%) |
Jan 26, 2021 | 69.24 | 69.24 | 64.34 | 64.80 | 95,145 | -3.27(-4.80%) |
Jan 25, 2021 | 66.25 | 69.14 | 64.73 | 68.07 | 111,165 | +0.30(+0.44%) |
Jan 22, 2021 | 64.10 | 68.49 | 62.77 | 67.77 | 250,009 | +4.90(+7.79%) |
Jan 21, 2021 | 70.49 | 70.49 | 61.80 | 62.87 | 402,968 | -7.64(-10.84%) |
Jan 20, 2021 | 70.24 | 71.47 | 69.64 | 70.51 | 39,721 | -0.25(-0.35%) |
Jan 19, 2021 | 70.89 | 71.45 | 68.75 | 70.76 | 57,786 | -0.14(-0.20%) |
Jan 18, 2021 | 70.00 | 71.72 | 69.34 | 70.90 | 35,012 | +1.47(+2.12%) |
Jan 15, 2021 | 73.69 | 74.10 | 68.99 | 69.43 | 144,588 | -4.34(-5.88%) |
Jan 14, 2021 | 76.00 | 76.00 | 72.50 | 73.77 | 171,067 | -2.33(-3.06%) |
Jan 13, 2021 | 74.65 | 76.64 | 73.40 | 76.10 | 75,475 | +2.50(+3.40%) |
Jan 12, 2021 | 72.51 | 75.77 | 72.36 | 73.60 | 65,181 | +1.27(+1.76%) |
Jan 11, 2021 | 77.41 | 78.23 | 72.18 | 72.33 | 188,438 | -6.61(-8.37%) |
Jan 08, 2021 | 80.17 | 80.96 | 78.26 | 78.94 | 48,393 | -0.49(-0.62%) |
Jan 07, 2021 | 76.50 | 82.80 | 75.80 | 79.43 | 97,557 | +4.04(+5.36%) |
Jan 06, 2021 | 80.78 | 80.78 | 74.16 | 75.39 | 171,911 | -4.27(-5.36%) |
Jan 05, 2021 | 78.98 | 82.44 | 76.88 | 79.66 | 86,273 | -0.29(-0.36%) |