Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 55.89 | 58.70 | 55.89 | 58.04 | 1,004,193 | +2.60(+4.69%) |
Mar 30, 2021 | 53.75 | 55.74 | 53.16 | 55.44 | 305,162 | +1.49(+2.76%) |
Mar 29, 2021 | 56.95 | 58.21 | 53.17 | 53.95 | 562,271 | -3.00(-5.27%) |
Mar 26, 2021 | 52.73 | 57.00 | 52.10 | 56.95 | 537,200 | +4.99(+9.60%) |
Mar 25, 2021 | 49.21 | 52.36 | 48.66 | 51.96 | 535,697 | -0.88(-1.67%) |
Mar 24, 2021 | 53.48 | 56.39 | 52.79 | 52.84 | 766,465 | +1.54(+3.00%) |
Mar 23, 2021 | 54.46 | 54.80 | 50.87 | 51.30 | 575,310 | -3.79(-6.88%) |
Mar 22, 2021 | 54.04 | 55.91 | 53.25 | 55.09 | 392,457 | +2.36(+4.48%) |
Mar 19, 2021 | 53.13 | 54.38 | 51.43 | 52.73 | 752,800 | +0.26(+0.50%) |
Mar 18, 2021 | 56.50 | 56.50 | 52.38 | 52.47 | 421,805 | -4.45(-7.82%) |
Mar 17, 2021 | 54.64 | 57.13 | 52.52 | 56.92 | 684,511 | +0.37(+0.65%) |
Mar 16, 2021 | 56.70 | 59.42 | 55.55 | 56.55 | 963,385 | +1.01(+1.82%) |
Mar 15, 2021 | 51.25 | 55.65 | 50.77 | 55.54 | 854,066 | +4.66(+9.16%) |
Mar 12, 2021 | 49.61 | 51.13 | 49.00 | 50.88 | 404,400 | +0.03(+0.06%) |
Mar 11, 2021 | 48.75 | 51.20 | 48.75 | 50.85 | 545,244 | +3.52(+7.44%) |
Mar 10, 2021 | 47.96 | 49.25 | 47.00 | 47.33 | 413,466 | +0.24(+0.51%) |
Mar 09, 2021 | 44.34 | 47.29 | 44.14 | 47.09 | 513,133 | +4.62(+10.88%) |
Mar 08, 2021 | 46.08 | 46.73 | 42.28 | 42.47 | 449,074 | -3.28(-7.17%) |
Mar 05, 2021 | 44.75 | 45.92 | 41.01 | 45.75 | 882,500 | +2.11(+4.84%) |
Mar 04, 2021 | 46.20 | 47.40 | 43.01 | 43.64 | 689,676 | -3.51(-7.44%) |
Mar 03, 2021 | 48.76 | 49.66 | 46.25 | 47.15 | 379,621 | -1.14(-2.36%) |
Mar 02, 2021 | 51.25 | 51.25 | 48.28 | 48.29 | 712,780 | -2.40(-4.73%) |
Mar 01, 2021 | 47.20 | 50.75 | 47.20 | 50.69 | 519,638 | +4.31(+9.29%) |
Feb 26, 2021 | 45.62 | 47.73 | 44.45 | 46.38 | 544,100 | +1.63(+3.64%) |
Feb 25, 2021 | 48.33 | 49.00 | 44.35 | 44.75 | 492,736 | -4.45(-9.04%) |
Feb 24, 2021 | 46.70 | 49.53 | 45.81 | 49.20 | 494,877 | +2.61(+5.60%) |
Feb 23, 2021 | 46.20 | 47.31 | 44.01 | 46.59 | 751,169 | -1.78(-3.68%) |
Feb 22, 2021 | 50.44 | 50.91 | 47.76 | 48.37 | 519,594 | -2.49(-4.90%) |
Feb 19, 2021 | 49.76 | 51.95 | 49.76 | 50.86 | 581,600 | +2.44(+5.04%) |
Feb 18, 2021 | 47.29 | 50.36 | 45.28 | 48.42 | 781,996 | -2.27(-4.48%) |
Feb 17, 2021 | 50.75 | 51.88 | 47.44 | 50.69 | 599,639 | -0.63(-1.23%) |
Feb 16, 2021 | 48.84 | 51.43 | 48.03 | 51.32 | 642,851 | +3.17(+6.58%) |
Feb 12, 2021 | 47.15 | 49.19 | 46.31 | 48.15 | 481,900 | +0.79(+1.67%) |
Feb 11, 2021 | 45.70 | 47.87 | 45.70 | 47.36 | 717,973 | +2.08(+4.59%) |
Feb 10, 2021 | 47.53 | 47.89 | 44.94 | 45.28 | 408,863 | -1.89(-4.01%) |
Feb 09, 2021 | 46.71 | 47.67 | 45.60 | 47.17 | 407,731 | +0.45(+0.96%) |
Feb 08, 2021 | 45.25 | 46.98 | 44.85 | 46.72 | 407,277 | +2.50(+5.65%) |
Feb 05, 2021 | 43.88 | 44.58 | 43.12 | 44.22 | 457,900 | +0.70(+1.61%) |
Feb 04, 2021 | 41.36 | 43.60 | 41.23 | 43.52 | 389,708 | +2.27(+5.50%) |
Feb 03, 2021 | 41.48 | 41.82 | 40.55 | 41.25 | 411,551 | -0.27(-0.65%) |
Feb 02, 2021 | 40.59 | 41.75 | 40.00 | 41.52 | 294,085 | +1.37(+3.41%) |
Feb 01, 2021 | 40.00 | 40.19 | 38.50 | 40.15 | 445,396 | +1.55(+4.02%) |
Jan 29, 2021 | 39.71 | 40.71 | 38.15 | 38.60 | 702,600 | +0.77(+2.04%) |
Jan 28, 2021 | 38.67 | 38.83 | 36.58 | 37.83 | 360,485 | +0.34(+0.91%) |
Jan 27, 2021 | 38.75 | 39.39 | 37.20 | 37.49 | 643,966 | -2.94(-7.27%) |
Jan 26, 2021 | 42.99 | 43.09 | 40.10 | 40.43 | 439,738 | -2.30(-5.38%) |
Jan 25, 2021 | 43.26 | 44.39 | 42.23 | 42.73 | 361,037 | -0.63(-1.45%) |
Jan 22, 2021 | 43.20 | 43.87 | 42.06 | 43.36 | 359,500 | -0.06(-0.14%) |
Jan 21, 2021 | 43.43 | 43.69 | 42.18 | 43.42 | 444,533 | +0.25(+0.58%) |
Jan 20, 2021 | 43.52 | 43.88 | 41.70 | 43.17 | 488,107 | +0.30(+0.70%) |
Jan 19, 2021 | 41.01 | 42.96 | 40.79 | 42.87 | 466,670 | +2.84(+7.09%) |
Jan 15, 2021 | 39.37 | 40.85 | 38.82 | 40.03 | 751,600 | +0.22(+0.55%) |
Jan 14, 2021 | 38.61 | 40.08 | 38.60 | 39.81 | 625,048 | +1.98(+5.23%) |
Jan 13, 2021 | 38.74 | 39.00 | 37.11 | 37.83 | 336,191 | -0.97(-2.50%) |
Jan 12, 2021 | 38.09 | 39.37 | 38.03 | 38.80 | 495,814 | +1.20(+3.19%) |
Jan 11, 2021 | 35.77 | 37.82 | 35.23 | 37.60 | 429,840 | +1.36(+3.75%) |
Jan 08, 2021 | 38.00 | 38.00 | 35.59 | 36.24 | 464,700 | -1.15(-3.08%) |
Jan 07, 2021 | 37.10 | 38.02 | 36.86 | 37.39 | 418,735 | +0.69(+1.88%) |
Jan 06, 2021 | 35.52 | 37.80 | 35.52 | 36.70 | 743,015 | +1.37(+3.88%) |
Jan 05, 2021 | 33.85 | 35.83 | 33.85 | 35.33 | 640,431 | +1.51(+4.46%) |