Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 55.79 | 56.87 | 54.69 | 55.49 | 142,425 | -0.49(-0.88%) |
Mar 30, 2021 | 54.85 | 56.31 | 54.04 | 55.99 | 67,029 | +1.42(+2.60%) |
Mar 29, 2021 | 58.84 | 58.84 | 54.46 | 54.57 | 70,699 | -4.05(-6.90%) |
Mar 26, 2021 | 58.24 | 59.20 | 57.12 | 58.61 | 91,217 | +0.57(+0.98%) |
Mar 25, 2021 | 54.88 | 58.53 | 54.06 | 58.05 | 71,148 | +2.33(+4.17%) |
Mar 24, 2021 | 58.38 | 59.58 | 55.50 | 55.72 | 133,383 | -2.08(-3.60%) |
Mar 23, 2021 | 58.88 | 58.88 | 57.08 | 57.80 | 104,328 | -1.25(-2.11%) |
Mar 22, 2021 | 59.06 | 59.54 | 57.58 | 59.04 | 99,864 | +0.03(+0.05%) |
Mar 19, 2021 | 58.63 | 59.61 | 57.94 | 59.02 | 189,754 | -0.20(-0.34%) |
Mar 18, 2021 | 60.79 | 61.44 | 59.16 | 59.22 | 71,316 | -2.01(-3.29%) |
Mar 17, 2021 | 60.48 | 61.55 | 60.43 | 61.23 | 57,662 | -0.17(-0.28%) |
Mar 16, 2021 | 63.28 | 63.55 | 60.97 | 61.40 | 107,360 | -1.75(-2.77%) |
Mar 15, 2021 | 62.87 | 64.89 | 62.47 | 63.15 | 63,094 | -0.14(-0.22%) |
Mar 12, 2021 | 63.94 | 64.49 | 62.87 | 63.29 | 82,587 | -0.56(-0.87%) |
Mar 11, 2021 | 62.25 | 64.13 | 61.77 | 63.85 | 144,537 | +2.20(+3.56%) |
Mar 10, 2021 | 58.51 | 61.87 | 58.29 | 61.65 | 132,634 | +3.73(+6.45%) |
Mar 09, 2021 | 58.54 | 59.16 | 57.50 | 57.92 | 91,937 | +0.16(+0.29%) |
Mar 08, 2021 | 58.12 | 58.83 | 56.93 | 57.75 | 114,274 | +0.72(+1.27%) |
Mar 05, 2021 | 56.23 | 57.11 | 52.20 | 57.03 | 123,444 | +1.88(+3.40%) |
Mar 04, 2021 | 57.94 | 58.31 | 53.74 | 55.15 | 189,461 | -3.07(-5.27%) |
Mar 03, 2021 | 61.37 | 62.14 | 57.97 | 58.22 | 151,687 | -2.65(-4.36%) |
Mar 02, 2021 | 63.10 | 63.10 | 60.34 | 60.87 | 1,059,806 | -1.43(-2.29%) |
Mar 01, 2021 | 64.78 | 64.78 | 60.99 | 62.30 | 298,209 | +0.37(+0.59%) |
Feb 26, 2021 | 58.25 | 62.29 | 56.08 | 61.94 | 352,089 | +1.98(+3.30%) |
Feb 25, 2021 | 57.30 | 62.13 | 56.78 | 59.96 | 268,983 | +1.79(+3.07%) |
Feb 24, 2021 | 55.66 | 58.77 | 55.66 | 58.17 | 121,183 | +1.82(+3.23%) |
Feb 23, 2021 | 54.61 | 56.95 | 54.23 | 56.35 | 102,265 | +1.09(+1.97%) |
Feb 22, 2021 | 51.73 | 57.16 | 51.72 | 55.26 | 151,048 | +3.53(+6.83%) |
Feb 19, 2021 | 50.36 | 52.88 | 50.23 | 51.73 | 114,923 | +1.61(+3.21%) |
Feb 18, 2021 | 50.16 | 50.69 | 49.49 | 50.12 | 84,624 | -0.34(-0.67%) |
Feb 17, 2021 | 51.88 | 52.91 | 50.01 | 50.46 | 128,633 | -3.09(-5.78%) |
Feb 16, 2021 | 52.64 | 54.33 | 52.20 | 53.55 | 225,432 | +1.83(+3.54%) |
Feb 12, 2021 | 51.35 | 52.12 | 51.07 | 51.72 | 56,150 | +0.00(+0.00%) |
Feb 11, 2021 | 52.22 | 53.14 | 51.10 | 51.72 | 96,900 | -0.43(-0.83%) |
Feb 10, 2021 | 52.98 | 52.98 | 51.59 | 52.15 | 88,460 | -0.46(-0.87%) |
Feb 09, 2021 | 52.18 | 53.21 | 51.95 | 52.61 | 45,922 | -0.26(-0.48%) |
Feb 08, 2021 | 53.31 | 53.74 | 51.58 | 52.86 | 68,917 | +0.21(+0.40%) |
Feb 05, 2021 | 52.87 | 53.70 | 51.98 | 52.65 | 63,906 | +0.50(+0.97%) |
Feb 04, 2021 | 50.91 | 52.74 | 50.91 | 52.15 | 52,881 | +1.12(+2.19%) |
Feb 03, 2021 | 50.69 | 51.62 | 50.10 | 51.03 | 53,109 | +0.16(+0.32%) |
Feb 02, 2021 | 49.83 | 51.31 | 49.44 | 50.87 | 69,241 | +1.89(+3.87%) |
Feb 01, 2021 | 47.48 | 49.59 | 45.78 | 48.97 | 49,519 | +0.59(+1.23%) |
Jan 29, 2021 | 49.47 | 49.77 | 47.98 | 48.38 | 51,671 | -1.74(-3.47%) |
Jan 28, 2021 | 49.86 | 51.44 | 48.44 | 50.12 | 139,167 | +1.60(+3.30%) |
Jan 27, 2021 | 49.79 | 51.41 | 48.06 | 48.52 | 107,803 | -3.43(-6.61%) |
Jan 26, 2021 | 53.92 | 53.92 | 51.82 | 51.95 | 88,866 | -1.58(-2.96%) |
Jan 25, 2021 | 55.97 | 56.10 | 52.65 | 53.53 | 64,053 | -2.76(-4.91%) |
Jan 22, 2021 | 54.85 | 56.47 | 54.48 | 56.30 | 47,848 | +0.58(+1.03%) |
Jan 21, 2021 | 56.21 | 56.21 | 54.60 | 55.72 | 62,521 | -0.48(-0.85%) |
Jan 20, 2021 | 55.56 | 56.74 | 55.20 | 56.20 | 63,001 | +0.53(+0.95%) |
Jan 19, 2021 | 56.46 | 56.77 | 55.15 | 55.67 | 41,270 | +0.05(+0.08%) |
Jan 15, 2021 | 55.57 | 57.09 | 54.98 | 55.62 | 47,848 | -0.78(-1.38%) |
Jan 14, 2021 | 57.18 | 57.32 | 54.90 | 56.40 | 66,156 | +0.45(+0.80%) |
Jan 13, 2021 | 57.42 | 57.67 | 55.77 | 55.95 | 63,650 | -1.66(-2.88%) |
Jan 12, 2021 | 57.58 | 57.89 | 56.97 | 57.61 | 123,568 | +0.50(+0.88%) |
Jan 11, 2021 | 55.68 | 57.26 | 54.85 | 57.10 | 125,901 | +1.12(+1.99%) |
Jan 08, 2021 | 56.57 | 56.75 | 55.13 | 55.99 | 75,049 | -0.41(-0.73%) |
Jan 07, 2021 | 56.86 | 57.88 | 55.96 | 56.40 | 52,081 | -0.27(-0.48%) |
Jan 06, 2021 | 56.07 | 58.54 | 55.40 | 56.67 | 124,568 | +1.24(+2.25%) |
Jan 05, 2021 | 53.00 | 56.10 | 52.93 | 55.43 | 61,273 | +2.28(+4.29%) |