Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 48.34 | 50.37 | 48.34 | 50.15 | 21,309 | +2.22(+4.64%) |
Mar 30, 2021 | 47.46 | 48.57 | 46.70 | 47.93 | 49,230 | +0.15(+0.32%) |
Mar 29, 2021 | 48.82 | 48.94 | 47.50 | 47.78 | 25,083 | -1.42(-2.88%) |
Mar 26, 2021 | 49.89 | 50.37 | 48.03 | 49.20 | 39,391 | -0.67(-1.34%) |
Mar 25, 2021 | 47.96 | 49.92 | 47.67 | 49.86 | 48,572 | +1.21(+2.48%) |
Mar 24, 2021 | 51.61 | 51.61 | 48.63 | 48.66 | 88,774 | -2.34(-4.60%) |
Mar 23, 2021 | 53.75 | 53.75 | 50.73 | 51.00 | 53,468 | -3.13(-5.79%) |
Mar 22, 2021 | 53.63 | 54.77 | 53.62 | 54.14 | 21,521 | +0.77(+1.44%) |
Mar 19, 2021 | 52.34 | 53.43 | 52.34 | 53.37 | 16,939 | +1.39(+2.67%) |
Mar 18, 2021 | 54.01 | 54.32 | 51.92 | 51.98 | 25,677 | -2.48(-4.56%) |
Mar 17, 2021 | 53.29 | 54.58 | 52.78 | 54.46 | 13,933 | +0.82(+1.53%) |
Mar 16, 2021 | 54.57 | 54.76 | 52.98 | 53.64 | 16,587 | -0.90(-1.65%) |
Mar 15, 2021 | 54.56 | 54.77 | 53.87 | 54.54 | 26,416 | +0.15(+0.28%) |
Mar 12, 2021 | 54.42 | 54.46 | 53.48 | 54.39 | 10,524 | -0.51(-0.93%) |
Mar 11, 2021 | 54.18 | 54.90 | 53.64 | 54.90 | 25,453 | +2.45(+4.68%) |
Mar 10, 2021 | 53.38 | 53.73 | 52.27 | 52.45 | 21,498 | +0.15(+0.29%) |
Mar 09, 2021 | 50.88 | 52.92 | 50.88 | 52.30 | 29,673 | +2.14(+4.26%) |
Mar 08, 2021 | 51.75 | 52.16 | 49.91 | 50.16 | 32,435 | -1.32(-2.56%) |
Mar 05, 2021 | 50.59 | 51.49 | 47.85 | 51.48 | 83,594 | +1.33(+2.65%) |
Mar 04, 2021 | 51.70 | 52.08 | 49.33 | 50.15 | 123,239 | -1.91(-3.66%) |
Mar 03, 2021 | 54.03 | 54.14 | 52.05 | 52.06 | 53,799 | -2.66(-4.87%) |
Mar 02, 2021 | 56.18 | 56.23 | 54.54 | 54.72 | 37,123 | -1.75(-3.09%) |
Mar 01, 2021 | 56.03 | 56.70 | 56.03 | 56.47 | 15,243 | +1.43(+2.59%) |
Feb 26, 2021 | 55.28 | 55.87 | 53.61 | 55.04 | 33,879 | -0.15(-0.28%) |
Feb 25, 2021 | 57.54 | 57.66 | 54.74 | 55.20 | 32,801 | -2.13(-3.72%) |
Feb 24, 2021 | 56.07 | 57.70 | 56.07 | 57.33 | 27,511 | +1.07(+1.91%) |
Feb 23, 2021 | 56.32 | 56.89 | 53.76 | 56.25 | 78,229 | -1.10(-1.92%) |
Feb 22, 2021 | 58.92 | 58.92 | 57.28 | 57.36 | 32,786 | -1.80(-3.04%) |
Feb 19, 2021 | 58.36 | 60.04 | 58.36 | 59.15 | 28,767 | +0.94(+1.61%) |
Feb 18, 2021 | 59.35 | 59.39 | 57.72 | 58.21 | 29,929 | -1.75(-2.91%) |
Feb 17, 2021 | 59.26 | 59.97 | 58.20 | 59.96 | 42,357 | +0.81(+1.37%) |
Feb 16, 2021 | 61.05 | 61.05 | 58.89 | 59.15 | 43,736 | -1.48(-2.44%) |
Feb 12, 2021 | 60.97 | 61.33 | 60.10 | 60.63 | 38,890 | -0.25(-0.41%) |
Feb 11, 2021 | 62.29 | 62.79 | 60.43 | 60.88 | 43,195 | -0.84(-1.36%) |
Feb 10, 2021 | 63.14 | 63.63 | 60.72 | 61.72 | 65,932 | -0.86(-1.37%) |
Feb 09, 2021 | 63.67 | 63.89 | 62.57 | 62.57 | 72,716 | -0.91(-1.43%) |
Feb 08, 2021 | 61.87 | 63.48 | 61.31 | 63.48 | 162,206 | +2.39(+3.92%) |
Feb 05, 2021 | 60.14 | 61.20 | 59.71 | 61.09 | 19,244 | +1.44(+2.41%) |
Feb 04, 2021 | 59.36 | 59.93 | 59.14 | 59.65 | 22,796 | +0.63(+1.06%) |
Feb 03, 2021 | 58.96 | 59.68 | 58.51 | 59.02 | 23,693 | -0.17(-0.29%) |
Feb 02, 2021 | 58.76 | 59.26 | 57.57 | 59.19 | 22,088 | +1.16(+1.99%) |
Feb 01, 2021 | 57.35 | 58.20 | 56.67 | 58.03 | 27,401 | +2.13(+3.81%) |
Jan 29, 2021 | 56.80 | 57.54 | 55.20 | 55.90 | 30,170 | +0.26(+0.48%) |
Jan 28, 2021 | 57.02 | 57.17 | 55.29 | 55.64 | 29,958 | -1.17(-2.05%) |
Jan 27, 2021 | 56.64 | 60.64 | 55.88 | 56.81 | 37,234 | -0.74(-1.28%) |
Jan 26, 2021 | 57.81 | 58.79 | 57.07 | 57.54 | 36,613 | +0.14(+0.24%) |
Jan 25, 2021 | 56.37 | 57.41 | 55.68 | 57.41 | 36,361 | +1.58(+2.82%) |
Jan 22, 2021 | 55.00 | 56.08 | 55.00 | 55.83 | 29,769 | +0.40(+0.72%) |
Jan 21, 2021 | 56.82 | 56.82 | 55.20 | 55.43 | 39,064 | -1.07(-1.89%) |
Jan 20, 2021 | 57.11 | 57.26 | 56.24 | 56.50 | 22,264 | -0.27(-0.47%) |
Jan 19, 2021 | 56.41 | 57.04 | 56.41 | 56.77 | 116,463 | +0.67(+1.19%) |
Jan 15, 2021 | 56.43 | 57.16 | 55.60 | 56.10 | 21,750 | -0.57(-1.00%) |
Jan 14, 2021 | 54.96 | 56.75 | 54.96 | 56.67 | 24,416 | +1.85(+3.37%) |
Jan 13, 2021 | 55.23 | 55.73 | 54.82 | 54.82 | 13,866 | -0.22(-0.40%) |
Jan 12, 2021 | 54.57 | 55.40 | 54.57 | 55.04 | 21,443 | +0.47(+0.86%) |
Jan 11, 2021 | 54.48 | 55.01 | 53.96 | 54.57 | 34,446 | -0.46(-0.83%) |
Jan 08, 2021 | 54.88 | 55.65 | 53.87 | 55.03 | 24,557 | +0.17(+0.31%) |
Jan 07, 2021 | 52.87 | 54.86 | 52.87 | 54.86 | 38,191 | +2.25(+4.29%) |
Jan 06, 2021 | 51.12 | 53.37 | 51.12 | 52.61 | 43,023 | +1.18(+2.29%) |
Jan 05, 2021 | 51.15 | 51.67 | 51.05 | 51.43 | 31,411 | +0.10(+0.19%) |