Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 53.07 | 53.75 | 52.34 | 52.80 | 506,993 | -0.41(-0.77%) |
Mar 30, 2021 | 51.78 | 53.25 | 51.16 | 53.21 | 445,739 | +1.44(+2.78%) |
Mar 29, 2021 | 54.06 | 54.47 | 51.41 | 51.77 | 574,525 | -2.44(-4.49%) |
Mar 26, 2021 | 53.99 | 54.29 | 52.52 | 54.21 | 483,480 | +1.25(+2.37%) |
Mar 25, 2021 | 50.42 | 53.52 | 49.99 | 52.95 | 471,155 | +2.02(+3.97%) |
Mar 24, 2021 | 52.88 | 53.84 | 50.70 | 50.93 | 565,176 | -1.27(-2.44%) |
Mar 23, 2021 | 54.01 | 54.25 | 51.73 | 52.20 | 638,109 | -2.20(-4.04%) |
Mar 22, 2021 | 56.27 | 56.53 | 54.05 | 54.40 | 461,021 | -1.43(-2.56%) |
Mar 19, 2021 | 54.35 | 56.50 | 53.68 | 55.83 | 1,188,224 | +1.03(+1.89%) |
Mar 18, 2021 | 56.48 | 56.97 | 54.56 | 54.79 | 502,170 | -1.39(-2.48%) |
Mar 17, 2021 | 57.23 | 57.26 | 55.41 | 56.18 | 512,537 | -1.13(-1.97%) |
Mar 16, 2021 | 58.84 | 58.90 | 56.18 | 57.31 | 668,487 | -1.52(-2.58%) |
Mar 15, 2021 | 58.67 | 59.33 | 57.61 | 58.83 | 780,212 | +0.30(+0.52%) |
Mar 12, 2021 | 56.38 | 58.75 | 56.38 | 58.53 | 786,434 | +1.79(+3.15%) |
Mar 11, 2021 | 56.49 | 57.23 | 55.61 | 56.74 | 688,744 | +0.78(+1.39%) |
Mar 10, 2021 | 54.44 | 56.70 | 54.11 | 55.96 | 660,653 | +1.46(+2.69%) |
Mar 09, 2021 | 54.62 | 55.90 | 54.29 | 54.50 | 528,636 | +0.55(+1.02%) |
Mar 08, 2021 | 51.09 | 54.42 | 50.36 | 53.95 | 1,118,956 | +3.75(+7.46%) |
Mar 05, 2021 | 50.17 | 50.65 | 47.49 | 50.21 | 991,315 | +1.11(+2.26%) |
Mar 04, 2021 | 52.86 | 53.06 | 48.55 | 49.10 | 1,366,610 | -3.89(-7.34%) |
Mar 03, 2021 | 53.52 | 54.48 | 52.37 | 52.99 | 705,295 | -0.91(-1.68%) |
Mar 02, 2021 | 55.25 | 55.76 | 53.34 | 53.90 | 942,433 | -0.65(-1.19%) |
Mar 01, 2021 | 54.84 | 55.68 | 52.74 | 54.55 | 1,054,361 | +1.66(+3.13%) |
Feb 26, 2021 | 48.08 | 53.58 | 47.84 | 52.89 | 1,476,652 | +2.72(+5.42%) |
Feb 25, 2021 | 52.08 | 53.42 | 49.17 | 50.17 | 1,450,004 | +0.27(+0.55%) |
Feb 24, 2021 | 48.94 | 50.70 | 48.69 | 49.89 | 900,039 | +0.29(+0.59%) |
Feb 23, 2021 | 49.12 | 50.24 | 48.15 | 49.60 | 1,115,677 | -0.30(-0.61%) |
Feb 22, 2021 | 47.59 | 50.08 | 47.23 | 49.90 | 823,266 | +1.90(+3.97%) |
Feb 19, 2021 | 47.39 | 48.14 | 47.25 | 48.00 | 426,690 | +1.02(+2.16%) |
Feb 18, 2021 | 46.83 | 47.82 | 45.87 | 46.98 | 892,949 | +0.16(+0.33%) |
Feb 17, 2021 | 47.34 | 47.49 | 46.29 | 46.83 | 474,584 | -0.70(-1.46%) |
Feb 16, 2021 | 48.65 | 49.15 | 46.91 | 47.52 | 521,637 | -1.37(-2.81%) |
Feb 12, 2021 | 48.46 | 48.98 | 48.07 | 48.90 | 434,990 | +0.47(+0.96%) |
Feb 11, 2021 | 48.02 | 49.08 | 47.95 | 48.43 | 437,240 | +0.54(+1.13%) |
Feb 10, 2021 | 48.73 | 49.06 | 47.05 | 47.89 | 465,875 | -0.54(-1.12%) |
Feb 09, 2021 | 48.14 | 48.68 | 47.22 | 48.43 | 715,153 | +0.19(+0.40%) |
Feb 08, 2021 | 45.78 | 48.26 | 45.55 | 48.24 | 805,015 | +2.81(+6.19%) |
Feb 05, 2021 | 43.91 | 45.49 | 42.40 | 45.43 | 1,087,203 | +1.70(+3.90%) |
Feb 04, 2021 | 43.29 | 43.95 | 42.15 | 43.72 | 756,595 | +1.76(+4.19%) |
Feb 03, 2021 | 41.77 | 42.50 | 40.33 | 41.96 | 522,563 | -0.29(-0.69%) |
Feb 02, 2021 | 41.21 | 43.12 | 40.59 | 42.26 | 664,097 | +1.33(+3.24%) |
Feb 01, 2021 | 41.05 | 41.20 | 39.86 | 40.93 | 576,778 | +1.28(+3.23%) |
Jan 29, 2021 | 39.79 | 41.41 | 39.30 | 39.65 | 653,414 | +0.09(+0.23%) |
Jan 28, 2021 | 40.32 | 40.33 | 38.55 | 39.56 | 688,200 | -0.75(-1.86%) |
Jan 27, 2021 | 41.58 | 42.10 | 39.37 | 40.31 | 844,387 | -2.35(-5.52%) |
Jan 26, 2021 | 43.11 | 43.24 | 42.13 | 42.66 | 453,959 | +0.12(+0.28%) |
Jan 25, 2021 | 44.18 | 44.49 | 42.19 | 42.54 | 466,387 | -1.33(-3.03%) |
Jan 22, 2021 | 43.16 | 43.96 | 42.76 | 43.87 | 370,228 | +0.62(+1.44%) |
Jan 21, 2021 | 43.63 | 44.21 | 43.24 | 43.25 | 398,768 | -0.42(-0.96%) |
Jan 20, 2021 | 42.66 | 43.94 | 42.66 | 43.67 | 411,574 | +0.78(+1.81%) |
Jan 19, 2021 | 43.74 | 43.94 | 42.47 | 42.89 | 567,369 | -0.48(-1.10%) |
Jan 15, 2021 | 43.05 | 44.20 | 41.63 | 43.37 | 1,273,191 | -1.36(-3.03%) |
Jan 14, 2021 | 42.09 | 44.94 | 41.85 | 44.72 | 876,723 | +2.91(+6.96%) |
Jan 13, 2021 | 40.65 | 41.96 | 40.47 | 41.81 | 710,107 | +0.89(+2.17%) |
Jan 12, 2021 | 39.44 | 41.11 | 39.37 | 40.92 | 754,140 | +1.78(+4.54%) |
Jan 11, 2021 | 38.56 | 39.44 | 38.00 | 39.14 | 464,218 | +0.16(+0.40%) |
Jan 08, 2021 | 39.80 | 40.04 | 38.52 | 38.99 | 559,382 | -0.80(-2.00%) |
Jan 07, 2021 | 40.09 | 40.41 | 39.08 | 39.79 | 732,324 | -0.03(-0.07%) |
Jan 06, 2021 | 36.63 | 39.86 | 36.63 | 39.81 | 1,206,342 | +3.46(+9.52%) |
Jan 05, 2021 | 34.76 | 36.41 | 34.76 | 36.35 | 777,372 | +1.43(+4.09%) |