Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 55.13 | 56.42 | 54.65 | 55.61 | 39,626 | +1.32(+2.43%) |
Mar 30, 2021 | 51.87 | 54.52 | 51.76 | 54.29 | 30,057 | +1.60(+3.03%) |
Mar 29, 2021 | 53.22 | 54.02 | 51.86 | 52.69 | 49,629 | -0.93(-1.74%) |
Mar 26, 2021 | 53.17 | 53.64 | 51.10 | 53.62 | 32,979 | +1.28(+2.44%) |
Mar 25, 2021 | 49.68 | 52.51 | 49.17 | 52.34 | 47,668 | +1.30(+2.54%) |
Mar 24, 2021 | 54.04 | 54.98 | 50.96 | 51.04 | 54,463 | -2.33(-4.37%) |
Mar 23, 2021 | 54.81 | 55.53 | 53.11 | 53.37 | 33,166 | -1.56(-2.83%) |
Mar 22, 2021 | 54.83 | 56.20 | 54.45 | 54.93 | 30,165 | +1.04(+1.93%) |
Mar 19, 2021 | 52.64 | 54.13 | 51.34 | 53.89 | 41,451 | +0.92(+1.74%) |
Mar 18, 2021 | 55.90 | 56.21 | 52.72 | 52.97 | 82,339 | -4.21(-7.37%) |
Mar 17, 2021 | 53.92 | 57.65 | 53.34 | 57.18 | 60,667 | +2.38(+4.34%) |
Mar 16, 2021 | 56.86 | 56.86 | 54.31 | 54.80 | 67,815 | -1.80(-3.19%) |
Mar 15, 2021 | 54.94 | 56.64 | 54.19 | 56.61 | 61,835 | +2.20(+4.05%) |
Mar 12, 2021 | 52.13 | 54.42 | 51.70 | 54.41 | 64,445 | +0.46(+0.85%) |
Mar 11, 2021 | 53.97 | 54.53 | 53.05 | 53.95 | 51,989 | +2.28(+4.41%) |
Mar 10, 2021 | 52.43 | 53.54 | 50.67 | 51.67 | 82,447 | +0.87(+1.72%) |
Mar 09, 2021 | 48.27 | 51.74 | 48.06 | 50.80 | 68,534 | +5.13(+11.22%) |
Mar 08, 2021 | 46.33 | 48.49 | 45.61 | 45.67 | 98,375 | +0.15(+0.33%) |
Mar 05, 2021 | 45.64 | 45.87 | 39.77 | 45.52 | 49,317 | +0.84(+1.89%) |
Mar 04, 2021 | 47.94 | 48.59 | 41.96 | 44.68 | 69,337 | -3.09(-6.48%) |
Mar 03, 2021 | 51.31 | 51.31 | 47.77 | 47.77 | 52,416 | -3.54(-6.90%) |
Mar 02, 2021 | 53.56 | 53.62 | 51.27 | 51.31 | 26,318 | -1.80(-3.40%) |
Mar 01, 2021 | 52.15 | 53.36 | 51.50 | 53.12 | 35,943 | +3.31(+6.65%) |
Feb 26, 2021 | 50.83 | 51.34 | 47.99 | 49.80 | 55,167 | +0.84(+1.72%) |
Feb 25, 2021 | 54.56 | 54.98 | 48.23 | 48.96 | 76,438 | -6.24(-11.30%) |
Feb 24, 2021 | 53.51 | 55.39 | 51.80 | 55.20 | 34,694 | +1.80(+3.38%) |
Feb 23, 2021 | 52.55 | 54.23 | 47.81 | 53.39 | 61,093 | -1.23(-2.25%) |
Feb 22, 2021 | 56.53 | 56.90 | 54.53 | 54.62 | 59,015 | -3.70(-6.34%) |
Feb 19, 2021 | 59.90 | 59.99 | 58.11 | 58.32 | 18,960 | -0.99(-1.67%) |
Feb 18, 2021 | 57.61 | 59.74 | 57.32 | 59.31 | 17,497 | +0.06(+0.10%) |
Feb 17, 2021 | 57.45 | 59.35 | 56.52 | 59.25 | 24,508 | +0.99(+1.70%) |
Feb 16, 2021 | 59.80 | 59.80 | 57.79 | 58.26 | 32,630 | -0.84(-1.43%) |
Feb 12, 2021 | 58.22 | 59.12 | 57.51 | 59.11 | 40,240 | +0.28(+0.47%) |
Feb 11, 2021 | 59.81 | 60.30 | 58.24 | 58.83 | 28,903 | -0.47(-0.79%) |
Feb 10, 2021 | 61.01 | 61.01 | 57.89 | 59.29 | 35,527 | -1.86(-3.05%) |
Feb 09, 2021 | 61.42 | 61.60 | 60.98 | 61.16 | 19,665 | -1.02(-1.64%) |
Feb 08, 2021 | 62.56 | 62.56 | 61.06 | 62.18 | 56,884 | +1.06(+1.74%) |
Feb 05, 2021 | 59.90 | 61.70 | 59.71 | 61.12 | 25,213 | +1.68(+2.82%) |
Feb 04, 2021 | 58.56 | 59.44 | 57.81 | 59.44 | 31,044 | +1.80(+3.13%) |
Feb 03, 2021 | 59.69 | 59.69 | 57.61 | 57.64 | 33,850 | -1.05(-1.79%) |
Feb 02, 2021 | 56.52 | 59.67 | 56.52 | 58.69 | 38,870 | +3.78(+6.88%) |
Feb 01, 2021 | 52.80 | 55.09 | 52.11 | 54.91 | 24,994 | +3.72(+7.26%) |
Jan 29, 2021 | 53.83 | 53.84 | 50.57 | 51.19 | 42,157 | -3.74(-6.80%) |
Jan 28, 2021 | 53.77 | 56.44 | 53.34 | 54.93 | 37,052 | +0.54(+0.98%) |
Jan 27, 2021 | 58.16 | 58.16 | 53.64 | 54.40 | 78,370 | -5.50(-9.19%) |
Jan 26, 2021 | 60.64 | 60.65 | 59.62 | 59.90 | 14,982 | -0.26(-0.43%) |
Jan 25, 2021 | 60.03 | 61.47 | 56.88 | 60.16 | 44,679 | +0.61(+1.03%) |
Jan 22, 2021 | 59.08 | 59.72 | 58.48 | 59.54 | 35,198 | -0.53(-0.87%) |
Jan 21, 2021 | 59.72 | 61.03 | 59.72 | 60.07 | 27,305 | +0.74(+1.25%) |
Jan 20, 2021 | 57.70 | 59.60 | 57.15 | 59.32 | 50,111 | +3.16(+5.63%) |
Jan 19, 2021 | 56.75 | 56.75 | 55.53 | 56.16 | 22,655 | +0.95(+1.72%) |
Jan 15, 2021 | 56.41 | 56.61 | 54.43 | 55.21 | 25,717 | -1.19(-2.11%) |
Jan 14, 2021 | 57.84 | 58.60 | 56.30 | 56.40 | 46,658 | -1.23(-2.13%) |
Jan 13, 2021 | 58.07 | 58.20 | 56.92 | 57.63 | 21,407 | +0.12(+0.21%) |
Jan 12, 2021 | 55.79 | 58.18 | 55.72 | 57.51 | 45,106 | +2.45(+4.45%) |
Jan 11, 2021 | 56.52 | 56.85 | 54.68 | 55.06 | 46,426 | -3.19(-5.48%) |
Jan 08, 2021 | 56.65 | 58.34 | 56.30 | 58.25 | 63,235 | +3.31(+6.03%) |
Jan 07, 2021 | 53.06 | 55.34 | 53.04 | 54.94 | 62,135 | +3.00(+5.78%) |
Jan 06, 2021 | 50.60 | 53.53 | 50.60 | 51.94 | 37,561 | +1.65(+3.27%) |
Jan 05, 2021 | 48.42 | 50.72 | 48.42 | 50.29 | 29,350 | +1.15(+2.34%) |