Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 49.90 | 51.81 | 49.54 | 50.38 | 288,141 | +0.87(+1.76%) |
Mar 30, 2021 | 49.22 | 50.30 | 49.15 | 49.51 | 94,956 | +0.33(+0.67%) |
Mar 29, 2021 | 50.38 | 51.35 | 48.94 | 49.18 | 72,751 | -1.31(-2.59%) |
Mar 26, 2021 | 50.22 | 51.07 | 49.55 | 50.49 | 76,500 | +0.81(+1.63%) |
Mar 25, 2021 | 48.40 | 50.09 | 47.81 | 49.68 | 121,952 | +1.10(+2.26%) |
Mar 24, 2021 | 49.43 | 50.40 | 48.45 | 48.58 | 97,928 | -0.18(-0.37%) |
Mar 23, 2021 | 48.67 | 49.35 | 48.07 | 48.76 | 157,687 | -0.52(-1.06%) |
Mar 22, 2021 | 50.79 | 50.79 | 48.53 | 49.28 | 88,581 | -1.56(-3.07%) |
Mar 19, 2021 | 51.56 | 51.56 | 49.24 | 50.84 | 285,400 | -0.25(-0.49%) |
Mar 18, 2021 | 52.90 | 53.25 | 51.00 | 51.09 | 97,712 | -1.97(-3.71%) |
Mar 17, 2021 | 52.53 | 53.46 | 51.66 | 53.06 | 166,652 | +0.53(+1.01%) |
Mar 16, 2021 | 53.33 | 53.33 | 51.88 | 52.53 | 144,822 | -1.03(-1.92%) |
Mar 15, 2021 | 55.00 | 55.05 | 53.47 | 53.56 | 96,002 | -1.85(-3.34%) |
Mar 12, 2021 | 55.32 | 55.67 | 54.63 | 55.41 | 83,700 | +0.34(+0.62%) |
Mar 11, 2021 | 54.83 | 55.47 | 53.90 | 55.07 | 81,192 | +0.39(+0.71%) |
Mar 10, 2021 | 55.14 | 55.14 | 53.71 | 54.68 | 104,581 | +0.56(+1.03%) |
Mar 09, 2021 | 55.69 | 56.12 | 52.48 | 54.12 | 96,746 | -1.19(-2.15%) |
Mar 08, 2021 | 53.29 | 56.47 | 52.85 | 55.31 | 150,086 | +2.14(+4.02%) |
Mar 05, 2021 | 51.97 | 53.80 | 50.99 | 53.17 | 184,700 | +1.00(+1.92%) |
Mar 04, 2021 | 54.92 | 55.02 | 51.96 | 52.17 | 129,000 | -2.35(-4.31%) |
Mar 03, 2021 | 53.96 | 56.28 | 52.71 | 54.52 | 199,338 | +2.05(+3.91%) |
Mar 02, 2021 | 53.50 | 54.68 | 52.18 | 52.47 | 228,240 | -1.28(-2.38%) |
Mar 01, 2021 | 52.36 | 54.64 | 52.29 | 53.75 | 113,796 | +2.85(+5.60%) |
Feb 26, 2021 | 52.86 | 53.26 | 50.81 | 50.90 | 113,700 | -2.25(-4.23%) |
Feb 25, 2021 | 53.49 | 53.67 | 52.30 | 53.15 | 88,447 | -0.52(-0.97%) |
Feb 24, 2021 | 48.30 | 56.52 | 48.30 | 53.67 | 123,497 | -4.88(-8.33%) |
Feb 23, 2021 | 57.94 | 59.93 | 57.44 | 58.55 | 87,133 | -0.59(-1.00%) |
Feb 22, 2021 | 57.94 | 59.32 | 57.94 | 59.14 | 56,009 | +0.78(+1.34%) |
Feb 19, 2021 | 55.56 | 58.49 | 54.66 | 58.36 | 136,400 | +3.89(+7.14%) |
Feb 18, 2021 | 55.30 | 56.20 | 54.40 | 54.47 | 285,274 | -1.52(-2.71%) |
Feb 17, 2021 | 55.73 | 56.47 | 55.01 | 55.99 | 60,098 | -0.24(-0.43%) |
Feb 16, 2021 | 56.62 | 56.75 | 55.47 | 56.23 | 84,711 | -0.42(-0.74%) |
Feb 12, 2021 | 56.08 | 56.77 | 56.03 | 56.65 | 40,000 | +0.43(+0.76%) |
Feb 11, 2021 | 57.19 | 57.42 | 56.00 | 56.22 | 52,363 | -0.76(-1.33%) |
Feb 10, 2021 | 57.56 | 57.88 | 56.63 | 56.98 | 85,267 | -0.33(-0.58%) |
Feb 09, 2021 | 58.09 | 58.34 | 56.95 | 57.31 | 53,030 | -0.81(-1.39%) |
Feb 08, 2021 | 56.45 | 58.12 | 56.45 | 58.12 | 44,901 | +1.97(+3.51%) |
Feb 05, 2021 | 58.00 | 58.00 | 55.13 | 56.15 | 52,900 | -1.16(-2.02%) |
Feb 04, 2021 | 56.04 | 57.45 | 56.04 | 57.31 | 47,189 | +1.21(+2.16%) |
Feb 03, 2021 | 54.66 | 56.32 | 54.47 | 56.10 | 67,363 | +1.09(+1.98%) |
Feb 02, 2021 | 55.53 | 55.74 | 54.98 | 55.01 | 96,671 | -0.02(-0.04%) |
Feb 01, 2021 | 53.49 | 55.27 | 52.69 | 55.03 | 82,283 | +2.07(+3.91%) |
Jan 29, 2021 | 55.21 | 56.44 | 52.88 | 52.96 | 91,000 | -3.42(-6.07%) |
Jan 28, 2021 | 57.06 | 58.22 | 55.95 | 56.38 | 121,016 | +0.08(+0.14%) |
Jan 27, 2021 | 57.48 | 58.27 | 56.00 | 56.30 | 126,550 | -2.50(-4.25%) |
Jan 26, 2021 | 59.83 | 59.83 | 58.64 | 58.80 | 66,899 | -0.40(-0.68%) |
Jan 25, 2021 | 57.91 | 60.34 | 57.25 | 59.20 | 93,144 | +0.90(+1.54%) |
Jan 22, 2021 | 55.45 | 58.50 | 55.06 | 58.30 | 149,300 | +2.08(+3.70%) |
Jan 21, 2021 | 57.88 | 58.11 | 55.65 | 56.22 | 110,842 | -1.73(-2.99%) |
Jan 20, 2021 | 57.75 | 58.53 | 57.46 | 57.95 | 49,036 | +0.29(+0.50%) |
Jan 19, 2021 | 57.79 | 58.00 | 57.16 | 57.66 | 62,771 | +0.56(+0.98%) |
Jan 15, 2021 | 57.10 | 57.92 | 56.31 | 57.10 | 72,700 | -0.91(-1.57%) |
Jan 14, 2021 | 57.92 | 58.81 | 57.77 | 58.01 | 55,424 | +0.68(+1.19%) |
Jan 13, 2021 | 57.15 | 57.87 | 56.90 | 57.33 | 52,808 | -0.46(-0.80%) |
Jan 12, 2021 | 57.25 | 57.79 | 56.51 | 57.79 | 73,017 | +0.62(+1.08%) |
Jan 11, 2021 | 58.28 | 59.20 | 56.60 | 57.17 | 83,387 | -1.91(-3.23%) |
Jan 08, 2021 | 61.53 | 61.99 | 59.07 | 59.08 | 105,900 | -2.20(-3.59%) |
Jan 07, 2021 | 61.31 | 61.82 | 59.19 | 61.28 | 75,703 | +1.09(+1.81%) |
Jan 06, 2021 | 58.14 | 60.57 | 57.85 | 60.19 | 237,857 | +2.98(+5.21%) |
Jan 05, 2021 | 56.79 | 57.76 | 56.55 | 57.21 | 185,808 | +0.24(+0.42%) |