Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 54.63 | 56.23 | 54.61 | 55.48 | 1,049,933 | +1.40(+2.60%) |
Mar 30, 2021 | 52.26 | 54.36 | 51.70 | 54.08 | 1,006,144 | +1.74(+3.33%) |
Mar 29, 2021 | 54.63 | 55.58 | 52.16 | 52.33 | 1,284,571 | -3.09(-5.58%) |
Mar 26, 2021 | 54.61 | 55.48 | 53.16 | 55.43 | 1,335,702 | +1.92(+3.59%) |
Mar 25, 2021 | 49.95 | 53.89 | 49.36 | 53.51 | 1,979,095 | +2.44(+4.77%) |
Mar 24, 2021 | 54.93 | 55.65 | 51.07 | 51.07 | 1,373,925 | -2.53(-4.71%) |
Mar 23, 2021 | 56.72 | 57.02 | 53.08 | 53.59 | 1,333,219 | -4.19(-7.25%) |
Mar 22, 2021 | 59.01 | 59.23 | 57.21 | 57.78 | 901,912 | -0.89(-1.51%) |
Mar 19, 2021 | 57.44 | 59.47 | 56.63 | 58.67 | 1,048,170 | +0.87(+1.51%) |
Mar 18, 2021 | 60.67 | 61.81 | 57.45 | 57.80 | 1,120,704 | -3.73(-6.06%) |
Mar 17, 2021 | 59.74 | 61.77 | 58.91 | 61.53 | 1,257,588 | +0.97(+1.60%) |
Mar 16, 2021 | 62.45 | 62.45 | 59.85 | 60.56 | 916,012 | -2.10(-3.36%) |
Mar 15, 2021 | 62.09 | 62.70 | 61.34 | 62.66 | 935,118 | +0.31(+0.50%) |
Mar 12, 2021 | 61.40 | 62.50 | 61.04 | 62.35 | 878,109 | +0.89(+1.45%) |
Mar 11, 2021 | 60.14 | 61.53 | 59.76 | 61.46 | 1,268,713 | +2.54(+4.30%) |
Mar 10, 2021 | 58.08 | 59.78 | 57.96 | 58.92 | 1,435,070 | +2.02(+3.56%) |
Mar 09, 2021 | 56.51 | 57.74 | 55.75 | 56.90 | 995,634 | +2.23(+4.08%) |
Mar 08, 2021 | 54.96 | 56.35 | 54.09 | 54.67 | 1,332,129 | +0.59(+1.08%) |
Mar 05, 2021 | 53.73 | 54.32 | 49.02 | 54.08 | 2,772,150 | +2.15(+4.14%) |
Mar 04, 2021 | 54.59 | 55.67 | 50.02 | 51.93 | 2,634,419 | -3.04(-5.53%) |
Mar 03, 2021 | 56.62 | 57.45 | 54.94 | 54.97 | 1,754,154 | -1.24(-2.20%) |
Mar 02, 2021 | 58.35 | 58.40 | 56.14 | 56.21 | 1,205,383 | -2.27(-3.88%) |
Mar 01, 2021 | 57.12 | 58.74 | 56.92 | 58.48 | 1,040,856 | +3.91(+7.17%) |
Feb 26, 2021 | 55.21 | 56.52 | 52.84 | 54.57 | 1,852,936 | -0.09(-0.17%) |
Feb 25, 2021 | 59.00 | 59.40 | 54.44 | 54.66 | 1,843,702 | -4.48(-7.57%) |
Feb 24, 2021 | 56.83 | 59.31 | 56.42 | 59.14 | 1,153,340 | +2.69(+4.77%) |
Feb 23, 2021 | 56.03 | 57.00 | 53.24 | 56.44 | 2,222,050 | -1.03(-1.80%) |
Feb 22, 2021 | 57.33 | 58.82 | 57.11 | 57.48 | 734,080 | -0.71(-1.22%) |
Feb 19, 2021 | 56.87 | 58.77 | 56.75 | 58.19 | 779,377 | +2.34(+4.19%) |
Feb 18, 2021 | 56.79 | 56.93 | 55.29 | 55.85 | 901,904 | -1.84(-3.18%) |
Feb 17, 2021 | 57.51 | 58.03 | 56.12 | 57.68 | 1,159,926 | -0.92(-1.58%) |
Feb 16, 2021 | 60.48 | 60.57 | 58.09 | 58.61 | 710,436 | -0.82(-1.38%) |
Feb 12, 2021 | 58.77 | 59.59 | 58.06 | 59.43 | 386,666 | +0.43(+0.73%) |
Feb 11, 2021 | 59.80 | 60.23 | 57.39 | 58.99 | 1,115,507 | -0.15(-0.26%) |
Feb 10, 2021 | 60.79 | 60.95 | 58.18 | 59.15 | 1,019,910 | -0.84(-1.40%) |
Feb 09, 2021 | 59.32 | 60.60 | 58.92 | 59.99 | 744,446 | +0.64(+1.08%) |
Feb 08, 2021 | 57.63 | 59.36 | 57.38 | 59.35 | 523,504 | +2.82(+5.00%) |
Feb 05, 2021 | 56.17 | 56.60 | 55.08 | 56.52 | 566,398 | +1.50(+2.73%) |
Feb 04, 2021 | 53.26 | 55.09 | 53.26 | 55.02 | 692,552 | +2.18(+4.13%) |
Feb 03, 2021 | 52.57 | 53.06 | 51.55 | 52.84 | 798,507 | +0.30(+0.57%) |
Feb 02, 2021 | 52.27 | 52.72 | 51.23 | 52.54 | 727,829 | +1.46(+2.87%) |
Feb 01, 2021 | 49.91 | 51.51 | 48.78 | 51.07 | 1,463,995 | +2.41(+4.95%) |
Jan 29, 2021 | 50.70 | 51.27 | 48.34 | 48.67 | 1,341,948 | -1.53(-3.05%) |
Jan 28, 2021 | 51.26 | 51.93 | 49.67 | 50.20 | 1,199,808 | -0.30(-0.60%) |
Jan 27, 2021 | 50.59 | 52.26 | 49.55 | 50.50 | 1,821,048 | -1.93(-3.67%) |
Jan 26, 2021 | 53.93 | 54.10 | 52.20 | 52.43 | 936,117 | -0.75(-1.41%) |
Jan 25, 2021 | 53.28 | 54.73 | 51.61 | 53.18 | 1,558,282 | -0.14(-0.26%) |
Jan 22, 2021 | 51.12 | 53.44 | 50.86 | 53.32 | 844,258 | +1.24(+2.38%) |
Jan 21, 2021 | 53.24 | 53.36 | 51.82 | 52.08 | 667,288 | -0.95(-1.80%) |
Jan 20, 2021 | 53.01 | 53.80 | 52.39 | 53.03 | 900,173 | +0.50(+0.95%) |
Jan 19, 2021 | 52.48 | 52.61 | 51.76 | 52.53 | 820,200 | +1.29(+2.52%) |
Jan 15, 2021 | 51.28 | 52.03 | 50.03 | 51.24 | 1,200,499 | -1.54(-2.92%) |
Jan 14, 2021 | 51.48 | 53.32 | 51.48 | 52.78 | 949,529 | +1.98(+3.90%) |
Jan 13, 2021 | 51.64 | 51.73 | 50.58 | 50.80 | 1,276,162 | -0.74(-1.44%) |
Jan 12, 2021 | 50.18 | 51.58 | 50.18 | 51.54 | 1,097,770 | +1.79(+3.60%) |
Jan 11, 2021 | 48.58 | 49.99 | 48.46 | 49.75 | 1,045,728 | -0.05(-0.10%) |
Jan 08, 2021 | 50.59 | 50.82 | 48.37 | 49.80 | 1,705,241 | -0.26(-0.52%) |
Jan 07, 2021 | 48.90 | 50.21 | 48.88 | 50.06 | 832,824 | +1.72(+3.55%) |
Jan 06, 2021 | 46.01 | 49.30 | 45.87 | 48.34 | 1,750,132 | +3.68(+8.25%) |
Jan 05, 2021 | 43.11 | 45.15 | 43.11 | 44.66 | 770,479 | +1.35(+3.13%) |