Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 51.97 | 52.26 | 51.62 | 51.84 | 32,466 | -0.03(-0.06%) |
Mar 30, 2021 | 51.03 | 51.92 | 50.78 | 51.87 | 29,758 | +0.61(+1.19%) |
Mar 29, 2021 | 52.48 | 52.48 | 51.12 | 51.25 | 54,996 | -1.29(-2.45%) |
Mar 26, 2021 | 52.64 | 52.75 | 51.72 | 52.54 | 35,643 | +0.11(+0.21%) |
Mar 25, 2021 | 51.31 | 52.55 | 50.96 | 52.43 | 74,098 | +0.79(+1.53%) |
Mar 24, 2021 | 52.70 | 53.05 | 51.45 | 51.64 | 59,288 | -1.08(-2.04%) |
Mar 23, 2021 | 53.74 | 53.74 | 52.55 | 52.72 | 95,177 | -1.48(-2.72%) |
Mar 22, 2021 | 54.61 | 54.84 | 53.95 | 54.20 | 41,256 | -0.26(-0.48%) |
Mar 19, 2021 | 53.87 | 54.55 | 53.39 | 54.46 | 45,121 | +0.19(+0.36%) |
Mar 18, 2021 | 55.19 | 55.22 | 54.12 | 54.26 | 36,623 | -1.07(-1.93%) |
Mar 17, 2021 | 54.61 | 55.52 | 54.42 | 55.33 | 42,030 | +0.68(+1.24%) |
Mar 16, 2021 | 55.69 | 55.73 | 54.36 | 54.65 | 40,487 | -0.68(-1.23%) |
Mar 15, 2021 | 55.21 | 55.65 | 54.85 | 55.33 | 161,449 | +1.19(+2.21%) |
Mar 12, 2021 | 54.10 | 54.42 | 53.63 | 54.14 | 67,578 | -0.66(-1.20%) |
Mar 11, 2021 | 53.94 | 54.89 | 53.57 | 54.80 | 114,725 | +1.56(+2.94%) |
Mar 10, 2021 | 52.41 | 53.29 | 52.25 | 53.23 | 47,679 | +1.08(+2.07%) |
Mar 09, 2021 | 52.18 | 52.65 | 52.06 | 52.16 | 62,488 | +0.82(+1.59%) |
Mar 08, 2021 | 51.04 | 51.75 | 50.73 | 51.34 | 105,768 | -0.11(-0.21%) |
Mar 05, 2021 | 52.21 | 52.54 | 49.35 | 51.45 | 165,960 | -0.24(-0.47%) |
Mar 04, 2021 | 53.35 | 53.83 | 50.78 | 51.69 | 169,790 | -1.67(-3.13%) |
Mar 03, 2021 | 53.51 | 53.95 | 53.12 | 53.36 | 178,575 | +0.36(+0.68%) |
Mar 02, 2021 | 52.64 | 53.07 | 52.27 | 53.00 | 52,099 | +0.10(+0.18%) |
Mar 01, 2021 | 52.25 | 53.16 | 52.14 | 52.90 | 45,361 | +1.38(+2.68%) |
Feb 26, 2021 | 51.06 | 51.84 | 50.65 | 51.53 | 66,342 | +0.55(+1.09%) |
Feb 25, 2021 | 53.03 | 53.03 | 50.74 | 50.97 | 76,386 | -1.74(-3.30%) |
Feb 24, 2021 | 53.87 | 53.87 | 52.03 | 52.71 | 97,950 | +0.06(+0.11%) |
Feb 23, 2021 | 51.30 | 52.72 | 50.61 | 52.65 | 136,525 | +1.40(+2.73%) |
Feb 22, 2021 | 50.99 | 52.06 | 50.77 | 51.25 | 86,246 | +0.78(+1.54%) |
Feb 19, 2021 | 49.71 | 50.48 | 49.71 | 50.48 | 40,691 | +0.88(+1.78%) |
Feb 18, 2021 | 49.71 | 49.90 | 49.02 | 49.59 | 25,143 | -0.51(-1.03%) |
Feb 17, 2021 | 49.55 | 50.16 | 49.40 | 50.11 | 40,773 | +0.31(+0.62%) |
Feb 16, 2021 | 50.34 | 50.51 | 49.68 | 49.80 | 41,423 | +0.00(+0.00%) |
Feb 12, 2021 | 49.02 | 49.80 | 49.02 | 49.80 | 48,005 | +0.94(+1.93%) |
Feb 11, 2021 | 49.32 | 49.51 | 48.77 | 48.86 | 27,335 | -0.43(-0.87%) |
Feb 10, 2021 | 49.26 | 49.47 | 48.83 | 49.28 | 32,783 | +0.08(+0.16%) |
Feb 09, 2021 | 49.28 | 49.39 | 48.89 | 49.21 | 39,842 | -0.04(-0.08%) |
Feb 08, 2021 | 51.01 | 51.01 | 48.66 | 49.24 | 69,446 | +0.17(+0.36%) |
Feb 05, 2021 | 47.96 | 49.11 | 47.96 | 49.07 | 60,161 | +1.75(+3.69%) |
Feb 04, 2021 | 46.89 | 47.40 | 46.66 | 47.32 | 21,549 | +0.47(+1.00%) |
Feb 03, 2021 | 46.51 | 47.08 | 46.27 | 46.85 | 36,860 | +0.34(+0.74%) |
Feb 02, 2021 | 45.28 | 46.59 | 45.28 | 46.51 | 90,491 | +1.87(+4.20%) |
Feb 01, 2021 | 44.35 | 44.81 | 44.19 | 44.63 | 15,626 | +0.56(+1.28%) |
Jan 29, 2021 | 44.22 | 44.73 | 43.68 | 44.07 | 21,118 | -0.94(-2.09%) |
Jan 28, 2021 | 43.91 | 45.31 | 43.91 | 45.01 | 12,890 | +1.02(+2.32%) |
Jan 27, 2021 | 44.34 | 44.79 | 43.68 | 43.99 | 29,852 | -1.34(-2.96%) |
Jan 26, 2021 | 45.81 | 46.05 | 45.24 | 45.33 | 19,095 | -0.29(-0.64%) |
Jan 25, 2021 | 46.46 | 46.46 | 45.11 | 45.62 | 21,563 | -0.57(-1.24%) |
Jan 22, 2021 | 45.97 | 46.20 | 45.17 | 46.20 | 23,487 | -0.37(-0.79%) |
Jan 21, 2021 | 46.32 | 46.81 | 46.05 | 46.57 | 44,477 | +0.11(+0.23%) |
Jan 20, 2021 | 46.26 | 46.50 | 45.93 | 46.46 | 36,059 | +1.17(+2.59%) |
Jan 19, 2021 | 45.71 | 45.71 | 45.14 | 45.28 | 30,899 | -0.30(-0.66%) |
Jan 15, 2021 | 45.91 | 46.04 | 45.18 | 45.58 | 17,924 | -0.96(-2.06%) |
Jan 14, 2021 | 46.26 | 46.65 | 46.13 | 46.55 | 60,485 | +0.27(+0.57%) |
Jan 13, 2021 | 46.40 | 46.74 | 46.01 | 46.28 | 83,785 | -0.12(-0.26%) |
Jan 12, 2021 | 46.34 | 46.58 | 46.00 | 46.40 | 26,391 | -0.12(-0.25%) |
Jan 11, 2021 | 46.27 | 46.52 | 45.62 | 46.52 | 44,148 | -0.42(-0.89%) |
Jan 08, 2021 | 46.59 | 46.93 | 46.35 | 46.93 | 45,430 | +0.69(+1.49%) |
Jan 07, 2021 | 46.14 | 46.41 | 46.10 | 46.24 | 35,481 | -0.25(-0.54%) |
Jan 06, 2021 | 45.95 | 46.81 | 45.95 | 46.50 | 226,822 | +0.71(+1.55%) |
Jan 05, 2021 | 44.77 | 45.91 | 44.70 | 45.79 | 15,644 | +1.02(+2.27%) |