Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 56.99 | 57.56 | 56.92 | 57.25 | 98,427 | +0.80(+1.42%) |
Mar 30, 2021 | 55.29 | 56.69 | 55.25 | 56.45 | 18,545 | +1.16(+2.10%) |
Mar 29, 2021 | 56.41 | 56.74 | 55.18 | 55.29 | 8,575 | -1.34(-2.37%) |
Mar 26, 2021 | 56.62 | 56.82 | 55.74 | 56.63 | 9,347 | +0.57(+1.02%) |
Mar 25, 2021 | 54.51 | 56.06 | 53.86 | 56.06 | 52,956 | +1.39(+2.54%) |
Mar 24, 2021 | 56.42 | 57.31 | 54.67 | 54.68 | 21,230 | -1.12(-2.01%) |
Mar 23, 2021 | 57.78 | 57.78 | 55.70 | 55.80 | 46,356 | -2.37(-4.07%) |
Mar 22, 2021 | 59.23 | 59.23 | 57.99 | 58.16 | 99,072 | -1.01(-1.70%) |
Mar 19, 2021 | 58.11 | 59.42 | 57.89 | 59.17 | 22,404 | +0.59(+1.01%) |
Mar 18, 2021 | 59.94 | 60.74 | 58.39 | 58.58 | 28,936 | -1.44(-2.41%) |
Mar 17, 2021 | 59.01 | 60.03 | 58.68 | 60.03 | 20,273 | +0.59(+1.00%) |
Mar 16, 2021 | 59.89 | 59.94 | 59.33 | 59.43 | 24,143 | -1.09(-1.80%) |
Mar 15, 2021 | 60.54 | 60.54 | 59.74 | 60.52 | 26,953 | +0.12(+0.20%) |
Mar 12, 2021 | 60.17 | 60.46 | 59.82 | 60.40 | 28,925 | +0.64(+1.07%) |
Mar 11, 2021 | 59.31 | 59.76 | 58.94 | 59.76 | 15,564 | +1.04(+1.77%) |
Mar 10, 2021 | 57.83 | 58.74 | 57.74 | 58.72 | 36,339 | +1.25(+2.18%) |
Mar 09, 2021 | 57.43 | 57.80 | 57.10 | 57.47 | 21,629 | +0.76(+1.34%) |
Mar 08, 2021 | 55.71 | 57.17 | 55.71 | 56.71 | 45,497 | +1.36(+2.46%) |
Mar 05, 2021 | 54.79 | 55.35 | 53.22 | 55.35 | 12,832 | +1.11(+2.05%) |
Mar 04, 2021 | 55.98 | 56.27 | 53.46 | 54.24 | 41,322 | -1.84(-3.29%) |
Mar 03, 2021 | 55.85 | 56.75 | 55.77 | 56.08 | 13,747 | +0.51(+0.92%) |
Mar 02, 2021 | 56.03 | 56.07 | 55.52 | 55.57 | 12,460 | -0.26(-0.47%) |
Mar 01, 2021 | 54.66 | 56.00 | 54.66 | 55.83 | 18,141 | +2.24(+4.18%) |
Feb 26, 2021 | 54.01 | 54.33 | 52.55 | 53.59 | 32,922 | -0.47(-0.86%) |
Feb 25, 2021 | 56.02 | 56.25 | 53.96 | 54.06 | 32,933 | -1.59(-2.86%) |
Feb 24, 2021 | 54.96 | 55.88 | 54.52 | 55.65 | 15,241 | +1.52(+2.82%) |
Feb 23, 2021 | 54.47 | 54.47 | 52.88 | 54.13 | 35,813 | -1.24(-2.25%) |
Feb 22, 2021 | 54.43 | 55.70 | 54.43 | 55.37 | 17,266 | +0.43(+0.79%) |
Feb 19, 2021 | 54.14 | 55.36 | 54.14 | 54.94 | 23,456 | +1.14(+2.12%) |
Feb 18, 2021 | 53.63 | 54.09 | 53.63 | 53.80 | 13,176 | -1.14(-2.07%) |
Feb 17, 2021 | 55.12 | 55.15 | 54.51 | 54.94 | 12,536 | -0.52(-0.93%) |
Feb 16, 2021 | 55.74 | 55.89 | 55.24 | 55.45 | 23,850 | +0.43(+0.77%) |
Feb 12, 2021 | 54.34 | 55.11 | 54.33 | 55.03 | 41,232 | +0.24(+0.43%) |
Feb 11, 2021 | 55.45 | 55.45 | 53.91 | 54.79 | 16,302 | -0.12(-0.23%) |
Feb 10, 2021 | 55.90 | 56.09 | 54.39 | 54.91 | 44,484 | -0.76(-1.37%) |
Feb 09, 2021 | 55.35 | 55.80 | 54.96 | 55.67 | 40,656 | +0.49(+0.90%) |
Feb 08, 2021 | 53.36 | 55.18 | 53.36 | 55.18 | 48,052 | +2.51(+4.77%) |
Feb 05, 2021 | 52.88 | 52.88 | 52.16 | 52.67 | 39,654 | +0.46(+0.87%) |
Feb 04, 2021 | 51.26 | 52.43 | 51.26 | 52.21 | 24,007 | +1.69(+3.35%) |
Feb 03, 2021 | 49.97 | 50.55 | 49.77 | 50.52 | 16,128 | +0.79(+1.59%) |
Feb 02, 2021 | 48.86 | 49.89 | 48.86 | 49.73 | 12,288 | +0.84(+1.71%) |
Feb 01, 2021 | 48.24 | 48.90 | 47.84 | 48.90 | 29,750 | +1.11(+2.32%) |
Jan 29, 2021 | 48.72 | 48.97 | 47.67 | 47.79 | 9,571 | -0.64(-1.32%) |
Jan 28, 2021 | 48.54 | 48.71 | 48.21 | 48.42 | 12,459 | +0.38(+0.79%) |
Jan 27, 2021 | 48.26 | 48.75 | 47.87 | 48.04 | 5,697 | -1.39(-2.81%) |
Jan 26, 2021 | 49.96 | 50.06 | 49.42 | 49.43 | 8,747 | -0.44(-0.87%) |
Jan 25, 2021 | 49.98 | 50.12 | 49.30 | 49.87 | 13,477 | +0.04(+0.09%) |
Jan 22, 2021 | 48.48 | 49.83 | 48.48 | 49.83 | 7,257 | +0.75(+1.53%) |
Jan 21, 2021 | 49.59 | 49.59 | 48.72 | 49.08 | 3,985 | -0.30(-0.61%) |
Jan 20, 2021 | 49.20 | 49.53 | 48.89 | 49.38 | 10,162 | +0.35(+0.71%) |
Jan 19, 2021 | 49.07 | 49.17 | 48.95 | 49.03 | 5,814 | +0.33(+0.67%) |
Jan 15, 2021 | 48.80 | 48.94 | 48.18 | 48.70 | 11,254 | -0.50(-1.03%) |
Jan 14, 2021 | 48.55 | 49.44 | 48.55 | 49.21 | 8,605 | +0.90(+1.86%) |
Jan 13, 2021 | 48.78 | 48.78 | 48.27 | 48.31 | 11,978 | -0.62(-1.26%) |
Jan 12, 2021 | 47.97 | 48.92 | 47.97 | 48.92 | 3,470 | +1.26(+2.64%) |
Jan 11, 2021 | 47.07 | 47.66 | 47.07 | 47.66 | 4,281 | -0.19(-0.40%) |
Jan 08, 2021 | 48.86 | 48.86 | 47.28 | 47.85 | 72,156 | -0.67(-1.38%) |
Jan 07, 2021 | 48.12 | 48.52 | 47.88 | 48.52 | 32,349 | +1.04(+2.19%) |
Jan 06, 2021 | 46.44 | 47.93 | 46.44 | 47.48 | 19,000 | +1.90(+4.18%) |
Jan 05, 2021 | 45.35 | 45.93 | 45.29 | 45.58 | 3,474 | +0.73(+1.63%) |