Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 48.61 | 49.22 | 48.61 | 49.02 | 61,690 | +0.81(+1.68%) |
Mar 30, 2021 | 48.49 | 48.49 | 48.15 | 48.21 | 87,657 | -0.49(-1.01%) |
Mar 29, 2021 | 48.78 | 48.95 | 48.38 | 48.70 | 78,244 | -0.41(-0.83%) |
Mar 26, 2021 | 48.38 | 49.11 | 48.22 | 49.11 | 204,400 | +1.17(+2.45%) |
Mar 25, 2021 | 47.64 | 48.00 | 47.22 | 47.94 | 32,466 | -0.25(-0.53%) |
Mar 24, 2021 | 48.34 | 48.41 | 48.11 | 48.19 | 24,996 | -0.59(-1.21%) |
Mar 23, 2021 | 49.01 | 49.37 | 48.75 | 48.78 | 15,766 | -0.32(-0.65%) |
Mar 22, 2021 | 48.84 | 49.28 | 48.83 | 49.10 | 58,266 | +0.36(+0.74%) |
Mar 19, 2021 | 48.45 | 49.04 | 48.15 | 48.74 | 153,500 | +0.91(+1.90%) |
Mar 18, 2021 | 48.48 | 48.59 | 47.77 | 47.83 | 62,208 | -1.81(-3.65%) |
Mar 17, 2021 | 48.93 | 49.78 | 48.51 | 49.64 | 89,812 | -0.64(-1.27%) |
Mar 16, 2021 | 50.10 | 50.43 | 50.10 | 50.28 | 48,582 | +0.34(+0.68%) |
Mar 15, 2021 | 49.82 | 50.07 | 49.50 | 49.94 | 55,277 | -0.26(-0.52%) |
Mar 12, 2021 | 50.43 | 50.43 | 50.14 | 50.20 | 70,400 | -0.51(-1.01%) |
Mar 11, 2021 | 50.72 | 50.89 | 50.40 | 50.71 | 43,802 | +0.68(+1.36%) |
Mar 10, 2021 | 50.05 | 50.22 | 49.76 | 50.03 | 192,240 | +0.07(+0.14%) |
Mar 09, 2021 | 50.00 | 50.17 | 49.72 | 49.96 | 26,520 | +0.27(+0.54%) |
Mar 08, 2021 | 49.67 | 50.12 | 49.37 | 49.69 | 279,472 | +0.01(+0.02%) |
Mar 05, 2021 | 49.60 | 49.78 | 48.91 | 49.68 | 117,000 | +0.19(+0.38%) |
Mar 04, 2021 | 50.11 | 50.72 | 49.39 | 49.49 | 61,303 | +0.43(+0.88%) |
Mar 03, 2021 | 49.55 | 49.80 | 49.06 | 49.06 | 244,088 | -0.08(-0.16%) |
Mar 02, 2021 | 48.90 | 49.32 | 48.76 | 49.14 | 142,941 | +0.69(+1.42%) |
Mar 01, 2021 | 47.88 | 48.59 | 47.88 | 48.45 | 52,340 | +1.23(+2.60%) |
Feb 26, 2021 | 47.61 | 47.72 | 47.00 | 47.22 | 193,500 | -0.22(-0.47%) |
Feb 25, 2021 | 48.37 | 48.59 | 47.35 | 47.44 | 88,833 | -0.83(-1.71%) |
Feb 24, 2021 | 47.66 | 48.27 | 47.38 | 48.27 | 32,502 | +0.67(+1.41%) |
Feb 23, 2021 | 47.42 | 47.97 | 46.93 | 47.60 | 247,625 | +0.39(+0.83%) |
Feb 22, 2021 | 47.00 | 47.44 | 46.86 | 47.21 | 64,196 | -0.24(-0.51%) |
Feb 19, 2021 | 47.66 | 47.79 | 47.44 | 47.45 | 60,000 | -0.34(-0.71%) |
Feb 18, 2021 | 47.73 | 47.88 | 47.54 | 47.79 | 19,394 | +0.17(+0.36%) |
Feb 17, 2021 | 47.32 | 47.68 | 47.30 | 47.62 | 28,989 | +0.39(+0.84%) |
Feb 16, 2021 | 47.40 | 47.49 | 47.13 | 47.23 | 47,676 | +0.11(+0.22%) |
Feb 12, 2021 | 47.05 | 47.20 | 47.02 | 47.12 | 16,300 | +0.00(+0.01%) |
Feb 11, 2021 | 47.12 | 47.28 | 46.90 | 47.12 | 15,145 | +0.69(+1.48%) |
Feb 10, 2021 | 46.66 | 46.88 | 46.26 | 46.43 | 74,967 | -0.04(-0.09%) |
Feb 09, 2021 | 46.21 | 46.61 | 46.21 | 46.47 | 271,319 | +0.18(+0.39%) |
Feb 08, 2021 | 46.10 | 46.48 | 45.71 | 46.29 | 59,731 | +0.46(+1.00%) |
Feb 05, 2021 | 45.75 | 45.92 | 45.56 | 45.83 | 33,700 | +0.00(+0.00%) |
Feb 04, 2021 | 45.44 | 45.83 | 45.44 | 45.83 | 103,772 | +0.51(+1.13%) |
Feb 03, 2021 | 44.95 | 45.43 | 44.95 | 45.32 | 65,117 | +0.55(+1.23%) |
Feb 02, 2021 | 44.54 | 44.81 | 44.27 | 44.77 | 98,752 | +1.09(+2.49%) |
Feb 01, 2021 | 43.48 | 43.68 | 43.39 | 43.68 | 37,023 | +1.20(+2.83%) |
Jan 29, 2021 | 42.69 | 42.84 | 42.27 | 42.48 | 50,000 | -0.79(-1.84%) |
Jan 28, 2021 | 42.73 | 43.47 | 42.73 | 43.27 | 29,366 | +0.64(+1.51%) |
Jan 27, 2021 | 42.57 | 42.93 | 42.57 | 42.63 | 17,063 | -0.39(-0.91%) |
Jan 26, 2021 | 42.85 | 43.10 | 42.85 | 43.02 | 50,482 | +0.10(+0.23%) |
Jan 25, 2021 | 43.59 | 43.59 | 42.80 | 42.92 | 43,270 | -1.22(-2.77%) |
Jan 22, 2021 | 43.98 | 44.20 | 43.89 | 44.14 | 19,600 | -0.33(-0.73%) |
Jan 21, 2021 | 44.64 | 44.64 | 44.18 | 44.47 | 23,060 | -0.25(-0.56%) |
Jan 20, 2021 | 44.70 | 44.74 | 44.53 | 44.72 | 25,518 | +0.82(+1.87%) |
Jan 19, 2021 | 44.16 | 44.18 | 43.80 | 43.90 | 52,064 | +0.01(+0.01%) |
Jan 15, 2021 | 44.14 | 44.14 | 43.81 | 43.89 | 80,400 | -0.80(-1.78%) |
Jan 14, 2021 | 44.57 | 44.80 | 44.57 | 44.69 | 26,951 | +0.17(+0.39%) |
Jan 13, 2021 | 44.56 | 44.80 | 44.27 | 44.52 | 66,500 | -0.36(-0.81%) |
Jan 12, 2021 | 44.59 | 44.90 | 44.59 | 44.88 | 15,273 | +0.61(+1.38%) |
Jan 11, 2021 | 44.07 | 44.34 | 44.07 | 44.27 | 9,446 | -0.55(-1.23%) |
Jan 08, 2021 | 44.53 | 44.83 | 44.24 | 44.82 | 54,800 | +0.52(+1.17%) |
Jan 07, 2021 | 44.21 | 44.40 | 44.21 | 44.30 | 127,549 | +0.24(+0.54%) |
Jan 06, 2021 | 43.77 | 44.10 | 43.56 | 44.06 | 83,028 | +0.18(+0.41%) |
Jan 05, 2021 | 43.36 | 43.88 | 43.36 | 43.88 | 23,418 | +0.84(+1.94%) |