Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 43.99 | 46.75 | 43.72 | 44.37 | 1,488,421 | +1.03(+2.38%) |
Mar 30, 2021 | 43.55 | 44.72 | 41.12 | 43.34 | 842,433 | -0.72(-1.63%) |
Mar 29, 2021 | 46.05 | 46.98 | 42.91 | 44.06 | 462,253 | -2.43(-5.23%) |
Mar 26, 2021 | 47.37 | 47.37 | 45.00 | 46.49 | 399,100 | -1.18(-2.48%) |
Mar 25, 2021 | 44.75 | 48.10 | 44.38 | 47.67 | 586,725 | +1.44(+3.11%) |
Mar 24, 2021 | 49.91 | 50.34 | 46.23 | 46.23 | 407,132 | -3.66(-7.34%) |
Mar 23, 2021 | 54.57 | 55.12 | 49.29 | 49.89 | 683,904 | -5.42(-9.80%) |
Mar 22, 2021 | 54.33 | 58.20 | 54.33 | 55.31 | 618,026 | +0.63(+1.15%) |
Mar 19, 2021 | 54.57 | 56.91 | 54.02 | 54.68 | 1,476,400 | +0.09(+0.16%) |
Mar 18, 2021 | 56.50 | 58.68 | 54.50 | 54.59 | 555,614 | -3.33(-5.75%) |
Mar 17, 2021 | 56.00 | 58.72 | 54.28 | 57.92 | 497,834 | +0.79(+1.38%) |
Mar 16, 2021 | 56.60 | 58.21 | 55.57 | 57.13 | 360,492 | +0.37(+0.65%) |
Mar 15, 2021 | 53.88 | 58.25 | 53.85 | 56.76 | 372,923 | +3.14(+5.86%) |
Mar 12, 2021 | 54.45 | 55.33 | 52.89 | 53.62 | 316,400 | -1.62(-2.93%) |
Mar 11, 2021 | 54.24 | 55.42 | 52.43 | 55.24 | 506,187 | +1.91(+3.58%) |
Mar 10, 2021 | 54.69 | 57.25 | 53.07 | 53.33 | 472,485 | -0.65(-1.20%) |
Mar 09, 2021 | 50.03 | 55.26 | 50.03 | 53.98 | 547,638 | +5.32(+10.93%) |
Mar 08, 2021 | 52.70 | 53.55 | 47.79 | 48.66 | 447,456 | -3.76(-7.17%) |
Mar 05, 2021 | 51.21 | 52.53 | 46.94 | 52.42 | 458,000 | +2.36(+4.71%) |
Mar 04, 2021 | 52.56 | 54.95 | 49.51 | 50.06 | 462,807 | -2.87(-5.42%) |
Mar 03, 2021 | 54.83 | 55.44 | 52.64 | 52.93 | 389,649 | -2.01(-3.66%) |
Mar 02, 2021 | 56.16 | 57.76 | 54.59 | 54.94 | 619,322 | -0.80(-1.44%) |
Mar 01, 2021 | 56.30 | 58.71 | 55.39 | 55.74 | 385,743 | +0.16(+0.29%) |
Feb 26, 2021 | 51.94 | 56.25 | 50.04 | 55.58 | 490,000 | +3.72(+7.17%) |
Feb 25, 2021 | 55.87 | 56.88 | 50.75 | 51.86 | 492,424 | -4.09(-7.31%) |
Feb 24, 2021 | 54.30 | 57.49 | 53.19 | 55.95 | 302,271 | +1.28(+2.34%) |
Feb 23, 2021 | 52.81 | 55.97 | 51.72 | 54.67 | 454,636 | -1.06(-1.90%) |
Feb 22, 2021 | 56.01 | 57.76 | 55.04 | 55.73 | 295,567 | -1.39(-2.43%) |
Feb 19, 2021 | 54.27 | 59.85 | 54.27 | 57.12 | 451,700 | +3.40(+6.33%) |
Feb 18, 2021 | 53.89 | 54.59 | 51.09 | 53.72 | 435,156 | +1.10(+2.09%) |
Feb 17, 2021 | 55.03 | 56.01 | 51.37 | 52.62 | 690,136 | -1.64(-3.02%) |
Feb 16, 2021 | 58.95 | 59.47 | 53.77 | 54.26 | 917,913 | -5.61(-9.37%) |
Feb 12, 2021 | 59.36 | 61.81 | 58.64 | 59.87 | 198,400 | +0.15(+0.25%) |
Feb 11, 2021 | 61.48 | 61.86 | 58.73 | 59.72 | 397,929 | -1.01(-1.66%) |
Feb 10, 2021 | 62.30 | 63.06 | 58.64 | 60.73 | 289,383 | -1.57(-2.52%) |
Feb 09, 2021 | 65.90 | 66.05 | 61.59 | 62.30 | 342,692 | -3.61(-5.48%) |
Feb 08, 2021 | 63.84 | 67.48 | 62.94 | 65.91 | 389,588 | +1.74(+2.71%) |
Feb 05, 2021 | 65.34 | 65.35 | 60.00 | 64.17 | 503,500 | +1.85(+2.97%) |
Feb 04, 2021 | 60.37 | 65.37 | 59.54 | 62.32 | 506,965 | +2.56(+4.28%) |
Feb 03, 2021 | 59.97 | 61.37 | 58.27 | 59.76 | 235,996 | -0.23(-0.38%) |
Feb 02, 2021 | 56.44 | 60.53 | 56.09 | 59.99 | 384,189 | +3.31(+5.84%) |
Feb 01, 2021 | 55.09 | 57.69 | 54.62 | 56.68 | 394,847 | +1.60(+2.90%) |
Jan 29, 2021 | 54.29 | 57.77 | 52.05 | 55.08 | 615,200 | +0.50(+0.92%) |
Jan 28, 2021 | 53.12 | 55.30 | 52.37 | 54.58 | 847,570 | +2.73(+5.27%) |
Jan 27, 2021 | 53.13 | 56.24 | 50.39 | 51.85 | 618,156 | -1.74(-3.25%) |
Jan 26, 2021 | 57.08 | 57.85 | 53.39 | 53.59 | 312,776 | -3.35(-5.88%) |
Jan 25, 2021 | 54.72 | 56.95 | 53.48 | 56.94 | 311,317 | +1.94(+3.53%) |
Jan 22, 2021 | 52.12 | 55.41 | 51.13 | 55.00 | 313,700 | +2.58(+4.92%) |
Jan 21, 2021 | 53.70 | 54.01 | 52.01 | 52.42 | 372,831 | -1.04(-1.95%) |
Jan 20, 2021 | 54.23 | 55.06 | 53.04 | 53.46 | 455,027 | -0.17(-0.32%) |
Jan 19, 2021 | 55.33 | 56.13 | 53.59 | 53.63 | 554,175 | -1.42(-2.58%) |
Jan 15, 2021 | 57.72 | 58.63 | 53.16 | 55.05 | 583,000 | -3.32(-5.69%) |
Jan 14, 2021 | 55.95 | 59.33 | 55.69 | 58.37 | 440,108 | +2.88(+5.19%) |
Jan 13, 2021 | 55.49 | 57.92 | 54.60 | 55.49 | 473,284 | -0.13(-0.23%) |
Jan 12, 2021 | 55.27 | 56.77 | 54.67 | 55.62 | 376,539 | +0.38(+0.69%) |
Jan 11, 2021 | 56.00 | 57.46 | 54.62 | 55.24 | 476,657 | -1.68(-2.95%) |
Jan 08, 2021 | 59.74 | 62.98 | 55.35 | 56.92 | 616,500 | -3.24(-5.39%) |
Jan 07, 2021 | 58.40 | 60.63 | 58.32 | 60.16 | 617,506 | +2.00(+3.44%) |
Jan 06, 2021 | 58.26 | 59.00 | 55.42 | 58.16 | 501,757 | -0.87(-1.47%) |
Jan 05, 2021 | 56.47 | 61.77 | 55.00 | 59.03 | 662,087 | +2.54(+4.50%) |