Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 44.49 | 45.77 | 44.48 | 45.77 | 34,916 | +0.06(+0.13%) |
Mar 30, 2021 | 45.35 | 45.70 | 45.35 | 45.70 | 892 | +0.13(+0.29%) |
Mar 29, 2021 | 45.14 | 45.64 | 45.14 | 45.58 | 4,748 | +0.07(+0.15%) |
Mar 26, 2021 | 45.24 | 45.90 | 45.24 | 45.51 | 11,500 | +1.12(+2.52%) |
Mar 25, 2021 | 44.64 | 46.30 | 44.01 | 44.39 | 10,997 | -2.03(-4.37%) |
Mar 24, 2021 | 46.80 | 46.80 | 46.42 | 46.42 | 4,512 | -0.85(-1.81%) |
Mar 23, 2021 | 47.78 | 47.81 | 47.16 | 47.27 | 1,651 | -0.63(-1.32%) |
Mar 22, 2021 | 48.00 | 48.31 | 47.72 | 47.91 | 3,539 | -0.09(-0.18%) |
Mar 19, 2021 | 47.83 | 48.51 | 47.34 | 47.99 | 5,100 | -0.28(-0.57%) |
Mar 18, 2021 | 49.12 | 49.26 | 48.20 | 48.27 | 14,961 | -0.93(-1.90%) |
Mar 17, 2021 | 49.42 | 49.68 | 49.19 | 49.20 | 2,897 | -0.20(-0.39%) |
Mar 16, 2021 | 49.28 | 49.56 | 49.09 | 49.40 | 5,890 | +0.11(+0.22%) |
Mar 15, 2021 | 49.43 | 49.44 | 48.84 | 49.28 | 6,981 | -0.57(-1.15%) |
Mar 12, 2021 | 49.81 | 49.97 | 49.22 | 49.86 | 12,900 | -0.36(-0.72%) |
Mar 11, 2021 | 50.15 | 50.31 | 49.43 | 50.22 | 37,052 | +1.88(+3.89%) |
Mar 10, 2021 | 48.22 | 48.85 | 48.09 | 48.34 | 7,946 | +0.53(+1.11%) |
Mar 09, 2021 | 48.86 | 49.09 | 47.70 | 47.81 | 16,163 | -2.23(-4.47%) |
Mar 08, 2021 | 49.71 | 50.05 | 49.56 | 50.05 | 3,771 | +0.30(+0.60%) |
Mar 05, 2021 | 49.24 | 49.79 | 49.00 | 49.74 | 4,900 | +0.21(+0.43%) |
Mar 04, 2021 | 50.24 | 50.55 | 49.15 | 49.53 | 22,362 | -0.86(-1.70%) |
Mar 03, 2021 | 50.92 | 51.19 | 50.01 | 50.39 | 10,001 | -1.38(-2.67%) |
Mar 02, 2021 | 51.50 | 51.84 | 51.15 | 51.77 | 7,494 | -0.15(-0.28%) |
Mar 01, 2021 | 51.87 | 52.06 | 51.76 | 51.92 | 2,948 | +1.49(+2.95%) |
Feb 26, 2021 | 50.74 | 50.74 | 50.34 | 50.43 | 1,200 | -0.14(-0.28%) |
Feb 25, 2021 | 52.53 | 52.53 | 50.46 | 50.58 | 5,713 | -2.61(-4.90%) |
Feb 24, 2021 | 52.61 | 53.38 | 51.88 | 53.18 | 3,739 | +0.60(+1.13%) |
Feb 23, 2021 | 52.09 | 52.65 | 52.09 | 52.59 | 2,384 | +0.20(+0.38%) |
Feb 22, 2021 | 52.08 | 52.52 | 51.84 | 52.39 | 3,538 | +1.03(+2.00%) |
Feb 19, 2021 | 51.55 | 51.55 | 51.20 | 51.36 | 2,200 | +0.28(+0.54%) |
Feb 18, 2021 | 51.29 | 51.29 | 50.77 | 51.09 | 3,059 | +0.15(+0.30%) |
Feb 17, 2021 | 50.58 | 50.95 | 50.36 | 50.93 | 2,365 | +0.26(+0.50%) |
Feb 16, 2021 | 50.84 | 50.96 | 50.61 | 50.67 | 4,032 | +0.56(+1.11%) |
Feb 12, 2021 | 49.65 | 50.19 | 49.29 | 50.12 | 2,500 | +0.31(+0.62%) |
Feb 11, 2021 | 49.60 | 49.81 | 49.34 | 49.81 | 1,128 | +0.96(+1.97%) |
Feb 10, 2021 | 48.99 | 48.99 | 48.68 | 48.84 | 37,476 | -1.04(-2.09%) |
Feb 09, 2021 | 49.73 | 50.03 | 49.51 | 49.89 | 4,531 | +1.47(+3.03%) |
Feb 08, 2021 | 47.57 | 48.77 | 47.57 | 48.42 | 4,864 | +0.83(+1.73%) |
Feb 05, 2021 | 48.01 | 48.01 | 47.46 | 47.59 | 4,200 | -0.84(-1.72%) |
Feb 04, 2021 | 47.12 | 48.81 | 47.12 | 48.43 | 2,425 | +1.72(+3.68%) |
Feb 03, 2021 | 46.52 | 46.81 | 46.52 | 46.71 | 1,030 | +0.34(+0.73%) |
Feb 02, 2021 | 46.36 | 46.52 | 46.36 | 46.37 | 612 | +0.42(+0.92%) |
Feb 01, 2021 | 46.05 | 46.71 | 45.95 | 45.95 | 3,148 | -0.47(-1.02%) |
Jan 29, 2021 | 45.68 | 46.42 | 45.68 | 46.42 | 700 | +0.48(+1.06%) |
Jan 28, 2021 | 46.77 | 46.77 | 45.89 | 45.94 | 2,028 | -0.60(-1.29%) |
Jan 27, 2021 | 46.71 | 46.71 | 46.39 | 46.54 | 1,829 | -0.55(-1.17%) |
Jan 26, 2021 | 47.09 | 47.09 | 47.09 | 47.09 | 260 | -0.42(-0.88%) |
Jan 25, 2021 | 46.99 | 47.51 | 46.99 | 47.51 | 1,616 | +0.52(+1.11%) |
Jan 22, 2021 | 47.57 | 47.57 | 46.99 | 46.99 | 1,100 | -0.68(-1.43%) |
Jan 21, 2021 | 47.58 | 47.68 | 46.57 | 47.67 | 2,933 | +0.70(+1.48%) |
Jan 20, 2021 | 46.41 | 46.98 | 46.41 | 46.98 | 1,030 | +0.40(+0.85%) |
Jan 19, 2021 | 47.20 | 47.24 | 46.43 | 46.58 | 4,232 | +0.17(+0.36%) |
Jan 15, 2021 | 46.95 | 46.95 | 46.41 | 46.41 | 1,100 | -0.44(-0.95%) |
Jan 14, 2021 | 46.96 | 46.96 | 46.75 | 46.85 | 1,676 | +0.32(+0.70%) |
Jan 13, 2021 | 46.87 | 46.87 | 46.53 | 46.53 | 966 | -0.44(-0.93%) |
Jan 12, 2021 | 46.30 | 47.05 | 46.30 | 46.97 | 2,944 | +0.66(+1.43%) |
Jan 11, 2021 | 45.60 | 46.31 | 45.50 | 46.31 | 1,876 | +0.26(+0.56%) |
Jan 08, 2021 | 45.86 | 46.05 | 45.86 | 46.05 | 2,700 | +0.09(+0.19%) |
Jan 07, 2021 | 46.28 | 46.28 | 45.96 | 45.96 | 1,996 | -0.13(-0.29%) |
Jan 06, 2021 | 46.41 | 46.41 | 45.98 | 46.09 | 1,444 | -0.21(-0.45%) |
Jan 05, 2021 | 45.79 | 46.55 | 45.79 | 46.30 | 3,329 | +0.77(+1.69%) |