Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 53.32 | 53.70 | 52.99 | 53.24 | 726,167 | +0.35(+0.65%) |
Mar 30, 2021 | 52.55 | 53.22 | 51.81 | 52.90 | 477,224 | +0.31(+0.59%) |
Mar 29, 2021 | 53.95 | 54.20 | 52.19 | 52.59 | 777,137 | -1.53(-2.82%) |
Mar 26, 2021 | 52.00 | 54.15 | 51.56 | 54.12 | 709,813 | +2.26(+4.35%) |
Mar 25, 2021 | 51.65 | 51.94 | 50.53 | 51.86 | 677,214 | +0.39(+0.76%) |
Mar 24, 2021 | 51.32 | 51.87 | 51.03 | 51.47 | 619,480 | +0.15(+0.28%) |
Mar 23, 2021 | 51.66 | 51.80 | 51.28 | 51.33 | 689,266 | -0.25(-0.49%) |
Mar 22, 2021 | 51.47 | 51.75 | 50.95 | 51.58 | 489,321 | -0.04(-0.07%) |
Mar 19, 2021 | 50.92 | 51.84 | 50.63 | 51.62 | 558,174 | +0.92(+1.81%) |
Mar 18, 2021 | 50.89 | 51.20 | 50.17 | 50.70 | 388,060 | -0.77(-1.50%) |
Mar 17, 2021 | 51.35 | 51.67 | 50.66 | 51.47 | 432,921 | -0.01(-0.02%) |
Mar 16, 2021 | 51.96 | 52.48 | 51.15 | 51.48 | 905,030 | -0.66(-1.27%) |
Mar 15, 2021 | 52.22 | 53.13 | 51.94 | 52.14 | 1,173,210 | -0.11(-0.21%) |
Mar 12, 2021 | 51.65 | 52.45 | 50.90 | 52.25 | 990,660 | +0.27(+0.53%) |
Mar 11, 2021 | 49.96 | 52.02 | 49.96 | 51.98 | 830,604 | +2.08(+4.17%) |
Mar 10, 2021 | 49.20 | 50.28 | 49.03 | 49.90 | 1,183,201 | +1.21(+2.48%) |
Mar 09, 2021 | 48.73 | 49.03 | 48.23 | 48.69 | 787,694 | +0.92(+1.92%) |
Mar 08, 2021 | 49.38 | 49.65 | 47.69 | 47.77 | 639,748 | -1.64(-3.31%) |
Mar 05, 2021 | 46.82 | 49.48 | 46.57 | 49.41 | 1,106,011 | +2.92(+6.28%) |
Mar 04, 2021 | 47.42 | 47.73 | 46.02 | 46.49 | 1,010,972 | -0.90(-1.90%) |
Mar 03, 2021 | 47.80 | 48.34 | 47.17 | 47.39 | 1,432,930 | -0.36(-0.76%) |
Mar 02, 2021 | 49.27 | 49.75 | 47.70 | 47.75 | 835,443 | -1.69(-3.42%) |
Mar 01, 2021 | 50.11 | 50.11 | 49.27 | 49.44 | 529,374 | +0.05(+0.09%) |
Feb 26, 2021 | 49.99 | 50.41 | 49.18 | 49.40 | 954,152 | -0.46(-0.93%) |
Feb 25, 2021 | 49.31 | 50.11 | 49.23 | 49.86 | 930,970 | +0.44(+0.88%) |
Feb 24, 2021 | 48.60 | 49.58 | 47.63 | 49.43 | 1,027,946 | +1.24(+2.57%) |
Feb 23, 2021 | 46.46 | 48.32 | 46.24 | 48.19 | 1,085,687 | +1.36(+2.89%) |
Feb 22, 2021 | 48.08 | 48.31 | 46.27 | 46.83 | 1,349,859 | -1.48(-3.07%) |
Feb 19, 2021 | 51.14 | 51.70 | 47.64 | 48.32 | 2,470,767 | -3.60(-6.94%) |
Feb 18, 2021 | 52.11 | 52.39 | 51.41 | 51.92 | 770,275 | -0.28(-0.54%) |
Feb 17, 2021 | 51.94 | 52.98 | 51.09 | 52.20 | 911,739 | -0.03(-0.05%) |
Feb 16, 2021 | 53.09 | 53.98 | 52.18 | 52.23 | 743,285 | -0.52(-0.98%) |
Feb 12, 2021 | 51.44 | 53.09 | 51.44 | 52.74 | 1,124,705 | +0.98(+1.90%) |
Feb 11, 2021 | 52.05 | 52.05 | 50.80 | 51.76 | 917,281 | +0.14(+0.26%) |
Feb 10, 2021 | 51.83 | 51.87 | 50.77 | 51.63 | 1,194,243 | +0.10(+0.19%) |
Feb 09, 2021 | 52.28 | 53.45 | 51.45 | 51.53 | 695,204 | -1.17(-2.22%) |
Feb 08, 2021 | 53.96 | 53.96 | 52.45 | 52.70 | 561,533 | -0.76(-1.42%) |
Feb 05, 2021 | 53.32 | 53.96 | 53.19 | 53.46 | 1,171,784 | +0.44(+0.84%) |
Feb 04, 2021 | 52.54 | 53.26 | 52.50 | 53.01 | 2,238,010 | -1.00(-1.84%) |
Feb 03, 2021 | 55.33 | 55.33 | 53.83 | 54.01 | 881,669 | -1.11(-2.02%) |
Feb 02, 2021 | 55.61 | 55.89 | 54.80 | 55.12 | 777,775 | +0.14(+0.25%) |
Feb 01, 2021 | 53.64 | 55.27 | 53.50 | 54.99 | 877,413 | +1.62(+3.04%) |
Jan 29, 2021 | 54.87 | 55.03 | 53.26 | 53.37 | 650,194 | -1.65(-3.00%) |
Jan 28, 2021 | 54.61 | 55.63 | 54.23 | 55.01 | 1,136,099 | +0.95(+1.76%) |
Jan 27, 2021 | 56.77 | 56.77 | 53.36 | 54.06 | 1,601,015 | -3.13(-5.48%) |
Jan 26, 2021 | 57.79 | 58.08 | 57.07 | 57.20 | 703,048 | -0.36(-0.63%) |
Jan 25, 2021 | 57.34 | 58.00 | 56.92 | 57.56 | 756,920 | +0.45(+0.79%) |
Jan 22, 2021 | 56.45 | 57.37 | 56.32 | 57.11 | 680,882 | +0.19(+0.33%) |
Jan 21, 2021 | 56.60 | 57.12 | 56.38 | 56.92 | 400,749 | +0.19(+0.34%) |
Jan 20, 2021 | 56.75 | 57.24 | 56.16 | 56.73 | 644,340 | +0.24(+0.42%) |
Jan 19, 2021 | 55.22 | 56.97 | 54.81 | 56.49 | 1,193,679 | +1.71(+3.13%) |
Jan 15, 2021 | 55.53 | 56.06 | 53.91 | 54.78 | 1,482,089 | -1.31(-2.34%) |
Jan 14, 2021 | 57.26 | 57.61 | 55.91 | 56.09 | 923,271 | -1.26(-2.20%) |
Jan 13, 2021 | 59.36 | 59.53 | 57.25 | 57.35 | 1,515,083 | -1.84(-3.11%) |
Jan 12, 2021 | 57.74 | 59.31 | 56.40 | 59.19 | 1,168,613 | -0.56(-0.94%) |
Jan 11, 2021 | 61.90 | 62.18 | 59.75 | 59.75 | 411,630 | -2.86(-4.57%) |
Jan 08, 2021 | 63.64 | 63.80 | 61.97 | 62.61 | 440,785 | +0.44(+0.71%) |
Jan 07, 2021 | 61.67 | 62.84 | 61.49 | 62.17 | 405,683 | +0.80(+1.30%) |
Jan 06, 2021 | 61.71 | 62.09 | 60.71 | 61.37 | 670,370 | -0.60(-0.96%) |
Jan 05, 2021 | 60.30 | 62.08 | 60.11 | 61.97 | 350,543 | +1.59(+2.63%) |