Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 55.87 | 56.65 | 54.87 | 55.69 | 67,959 | -0.18(-0.32%) |
Mar 30, 2021 | 53.07 | 56.27 | 52.83 | 55.87 | 67,949 | +2.56(+4.80%) |
Mar 29, 2021 | 55.30 | 55.51 | 51.88 | 53.31 | 115,609 | -3.06(-5.43%) |
Mar 26, 2021 | 55.31 | 56.56 | 53.13 | 56.37 | 147,758 | +3.38(+6.37%) |
Mar 25, 2021 | 47.89 | 53.38 | 46.75 | 52.99 | 144,359 | +3.12(+6.26%) |
Mar 24, 2021 | 51.36 | 54.07 | 49.79 | 49.87 | 120,096 | +0.27(+0.54%) |
Mar 23, 2021 | 53.63 | 54.08 | 48.95 | 49.61 | 182,208 | -5.56(-10.08%) |
Mar 22, 2021 | 56.70 | 57.12 | 54.50 | 55.17 | 128,607 | -2.26(-3.94%) |
Mar 19, 2021 | 56.52 | 58.98 | 54.18 | 57.43 | 123,061 | -0.29(-0.50%) |
Mar 18, 2021 | 61.81 | 63.46 | 56.93 | 57.72 | 154,003 | -4.17(-6.73%) |
Mar 17, 2021 | 58.74 | 61.93 | 57.80 | 61.88 | 95,832 | +2.84(+4.82%) |
Mar 16, 2021 | 62.47 | 62.48 | 58.36 | 59.04 | 179,214 | -4.65(-7.30%) |
Mar 15, 2021 | 62.99 | 63.81 | 60.86 | 63.69 | 100,316 | +1.33(+2.14%) |
Mar 12, 2021 | 60.48 | 62.44 | 60.48 | 62.36 | 85,586 | +1.91(+3.15%) |
Mar 11, 2021 | 59.52 | 62.35 | 58.82 | 60.45 | 147,301 | +1.80(+3.06%) |
Mar 10, 2021 | 56.08 | 59.26 | 56.08 | 58.66 | 109,751 | +2.70(+4.82%) |
Mar 09, 2021 | 58.03 | 58.53 | 54.64 | 55.96 | 151,387 | -1.58(-2.75%) |
Mar 08, 2021 | 57.60 | 60.11 | 56.75 | 57.54 | 220,381 | +1.31(+2.34%) |
Mar 05, 2021 | 55.78 | 56.50 | 48.19 | 56.23 | 177,046 | +4.16(+7.98%) |
Mar 04, 2021 | 54.37 | 55.64 | 47.85 | 52.07 | 218,550 | -2.30(-4.23%) |
Mar 03, 2021 | 53.46 | 57.50 | 53.46 | 54.37 | 200,747 | +1.25(+2.36%) |
Mar 02, 2021 | 54.64 | 55.15 | 52.86 | 53.12 | 164,589 | -0.83(-1.54%) |
Mar 01, 2021 | 53.03 | 54.86 | 53.03 | 53.95 | 227,006 | +3.81(+7.60%) |
Feb 26, 2021 | 51.16 | 51.76 | 46.97 | 50.14 | 240,349 | -0.86(-1.69%) |
Feb 25, 2021 | 57.90 | 57.90 | 50.06 | 51.00 | 313,121 | -5.88(-10.34%) |
Feb 24, 2021 | 52.48 | 57.01 | 52.47 | 56.88 | 235,379 | +5.24(+10.15%) |
Feb 23, 2021 | 49.66 | 51.83 | 46.23 | 51.64 | 224,361 | +1.40(+2.79%) |
Feb 22, 2021 | 47.18 | 52.06 | 47.18 | 50.24 | 258,407 | +2.78(+5.86%) |
Feb 19, 2021 | 44.45 | 47.89 | 44.45 | 47.46 | 162,360 | +3.73(+8.54%) |
Feb 18, 2021 | 44.36 | 45.34 | 42.91 | 43.72 | 126,002 | -2.31(-5.02%) |
Feb 17, 2021 | 45.68 | 46.66 | 44.65 | 46.03 | 125,882 | -0.16(-0.36%) |
Feb 16, 2021 | 44.71 | 46.54 | 44.71 | 46.20 | 167,316 | +2.77(+6.39%) |
Feb 12, 2021 | 41.19 | 43.42 | 41.19 | 43.42 | 81,534 | +1.33(+3.16%) |
Feb 11, 2021 | 42.33 | 42.97 | 40.50 | 42.09 | 282,917 | -0.27(-0.63%) |
Feb 10, 2021 | 41.99 | 43.02 | 40.82 | 42.36 | 169,379 | +0.95(+2.31%) |
Feb 09, 2021 | 41.41 | 41.97 | 40.56 | 41.41 | 98,203 | -1.02(-2.41%) |
Feb 08, 2021 | 39.99 | 42.43 | 39.99 | 42.43 | 182,481 | +3.08(+7.82%) |
Feb 05, 2021 | 39.73 | 40.21 | 39.07 | 39.35 | 158,815 | +0.60(+1.54%) |
Feb 04, 2021 | 36.51 | 38.75 | 36.51 | 38.75 | 169,435 | +2.39(+6.57%) |
Feb 03, 2021 | 34.30 | 36.41 | 34.30 | 36.36 | 148,790 | +2.16(+6.31%) |
Feb 02, 2021 | 33.94 | 34.92 | 33.67 | 34.20 | 166,982 | +1.81(+5.58%) |
Feb 01, 2021 | 31.76 | 32.63 | 30.77 | 32.40 | 314,425 | +1.45(+4.69%) |
Jan 29, 2021 | 33.57 | 33.72 | 30.43 | 30.95 | 219,079 | -3.03(-8.91%) |
Jan 28, 2021 | 32.77 | 34.56 | 32.77 | 33.97 | 218,661 | +2.43(+7.70%) |
Jan 27, 2021 | 32.48 | 33.39 | 31.17 | 31.55 | 281,634 | -3.22(-9.26%) |
Jan 26, 2021 | 37.40 | 37.52 | 34.72 | 34.76 | 118,104 | -1.79(-4.91%) |
Jan 25, 2021 | 37.24 | 37.25 | 34.96 | 36.56 | 248,588 | -1.63(-4.26%) |
Jan 22, 2021 | 37.38 | 38.26 | 36.79 | 38.19 | 74,444 | -0.67(-1.73%) |
Jan 21, 2021 | 40.48 | 40.48 | 38.36 | 38.86 | 134,425 | -1.78(-4.38%) |
Jan 20, 2021 | 40.95 | 41.44 | 40.12 | 40.64 | 102,861 | +0.05(+0.14%) |
Jan 19, 2021 | 40.74 | 40.83 | 40.20 | 40.58 | 152,441 | +1.25(+3.18%) |
Jan 15, 2021 | 42.03 | 42.03 | 38.17 | 39.33 | 244,603 | -3.06(-7.22%) |
Jan 14, 2021 | 40.50 | 43.23 | 40.50 | 42.39 | 138,495 | +2.68(+6.75%) |
Jan 13, 2021 | 40.38 | 40.49 | 39.08 | 39.71 | 143,983 | -1.32(-3.22%) |
Jan 12, 2021 | 38.74 | 41.12 | 38.51 | 41.03 | 165,628 | +2.79(+7.29%) |
Jan 11, 2021 | 35.93 | 38.31 | 35.93 | 38.24 | 190,252 | +0.24(+0.64%) |
Jan 08, 2021 | 39.09 | 39.21 | 36.64 | 38.00 | 192,847 | -0.61(-1.59%) |
Jan 07, 2021 | 37.91 | 39.43 | 37.91 | 38.61 | 165,146 | +1.96(+5.36%) |
Jan 06, 2021 | 33.94 | 37.73 | 33.94 | 36.65 | 364,246 | +3.50(+10.56%) |
Jan 05, 2021 | 30.80 | 34.05 | 30.80 | 33.15 | 232,557 | +2.48(+8.09%) |