Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 53.32 | 54.49 | 52.43 | 52.74 | 1,422,116 | +2.21(+4.37%) |
Mar 30, 2021 | 50.86 | 51.77 | 49.40 | 50.53 | 800,608 | -0.31(-0.61%) |
Mar 29, 2021 | 52.30 | 52.83 | 50.28 | 50.84 | 770,534 | -1.15(-2.21%) |
Mar 26, 2021 | 51.55 | 52.96 | 49.97 | 51.99 | 635,700 | +0.70(+1.36%) |
Mar 25, 2021 | 49.09 | 51.69 | 49.00 | 51.29 | 657,524 | +0.89(+1.77%) |
Mar 24, 2021 | 53.82 | 53.83 | 50.30 | 50.40 | 601,873 | -3.05(-5.71%) |
Mar 23, 2021 | 54.24 | 54.77 | 53.12 | 53.45 | 543,116 | -0.69(-1.27%) |
Mar 22, 2021 | 54.33 | 55.15 | 53.25 | 54.14 | 521,262 | +0.35(+0.65%) |
Mar 19, 2021 | 52.70 | 54.65 | 52.40 | 53.79 | 1,139,700 | +1.22(+2.32%) |
Mar 18, 2021 | 55.33 | 55.33 | 52.24 | 52.57 | 705,905 | -4.65(-8.13%) |
Mar 17, 2021 | 56.10 | 57.87 | 54.72 | 57.22 | 603,715 | +0.06(+0.10%) |
Mar 16, 2021 | 58.63 | 59.95 | 56.19 | 57.16 | 664,599 | -0.74(-1.28%) |
Mar 15, 2021 | 55.15 | 58.03 | 54.57 | 57.90 | 1,029,764 | +2.84(+5.16%) |
Mar 12, 2021 | 54.50 | 55.66 | 53.78 | 55.06 | 601,500 | -1.34(-2.38%) |
Mar 11, 2021 | 56.41 | 57.22 | 54.20 | 56.40 | 1,178,822 | +1.49(+2.71%) |
Mar 10, 2021 | 57.90 | 58.45 | 54.86 | 54.91 | 881,779 | -1.39(-2.47%) |
Mar 09, 2021 | 53.70 | 56.80 | 53.36 | 56.30 | 1,248,042 | +5.46(+10.74%) |
Mar 08, 2021 | 55.13 | 56.62 | 50.74 | 50.84 | 1,313,457 | -4.72(-8.50%) |
Mar 05, 2021 | 55.14 | 56.75 | 51.54 | 55.56 | 1,610,800 | +0.73(+1.33%) |
Mar 04, 2021 | 57.52 | 58.56 | 52.59 | 54.83 | 1,959,340 | -3.82(-6.51%) |
Mar 03, 2021 | 63.34 | 64.00 | 58.50 | 58.65 | 1,005,353 | -6.05(-9.35%) |
Mar 02, 2021 | 67.44 | 67.60 | 64.03 | 64.70 | 932,052 | -3.26(-4.80%) |
Mar 01, 2021 | 66.31 | 68.97 | 66.05 | 67.96 | 1,528,094 | +2.34(+3.57%) |
Feb 26, 2021 | 66.46 | 67.35 | 61.93 | 65.62 | 2,321,000 | +7.45(+12.81%) |
Feb 25, 2021 | 58.15 | 60.59 | 56.77 | 58.17 | 1,214,433 | -1.96(-3.26%) |
Feb 24, 2021 | 58.93 | 60.90 | 56.96 | 60.13 | 1,188,753 | +0.66(+1.11%) |
Feb 23, 2021 | 63.72 | 64.52 | 57.68 | 59.47 | 3,112,656 | -6.37(-9.67%) |
Feb 22, 2021 | 70.78 | 71.04 | 65.41 | 65.84 | 724,730 | -5.72(-7.99%) |
Feb 19, 2021 | 68.65 | 72.11 | 68.32 | 71.56 | 967,100 | +3.38(+4.96%) |
Feb 18, 2021 | 67.75 | 69.26 | 67.20 | 68.18 | 352,433 | -0.61(-0.89%) |
Feb 17, 2021 | 68.85 | 69.21 | 67.59 | 68.79 | 459,079 | -0.27(-0.39%) |
Feb 16, 2021 | 71.37 | 71.95 | 68.14 | 69.06 | 481,078 | -2.32(-3.25%) |
Feb 12, 2021 | 71.60 | 71.65 | 69.61 | 71.38 | 347,600 | -0.05(-0.07%) |
Feb 11, 2021 | 69.38 | 71.72 | 68.71 | 71.43 | 586,235 | +2.70(+3.93%) |
Feb 10, 2021 | 70.11 | 72.11 | 67.73 | 68.73 | 898,801 | -0.64(-0.92%) |
Feb 09, 2021 | 68.06 | 70.25 | 67.45 | 69.37 | 528,579 | +0.81(+1.18%) |
Feb 08, 2021 | 71.28 | 72.23 | 66.87 | 68.56 | 989,300 | -1.68(-2.39%) |
Feb 05, 2021 | 69.46 | 70.88 | 69.26 | 70.24 | 528,900 | +1.33(+1.93%) |
Feb 04, 2021 | 68.38 | 69.67 | 66.24 | 68.91 | 661,438 | +0.92(+1.35%) |
Feb 03, 2021 | 66.28 | 68.25 | 65.20 | 67.99 | 727,530 | +1.75(+2.64%) |
Feb 02, 2021 | 65.65 | 66.86 | 65.00 | 66.24 | 893,668 | +1.59(+2.46%) |
Feb 01, 2021 | 63.90 | 65.36 | 63.49 | 64.65 | 540,130 | +1.29(+2.04%) |
Jan 29, 2021 | 64.46 | 65.13 | 62.51 | 63.36 | 569,200 | -0.91(-1.42%) |
Jan 28, 2021 | 65.53 | 66.31 | 64.15 | 64.27 | 716,218 | -1.22(-1.86%) |
Jan 27, 2021 | 65.20 | 68.56 | 62.27 | 65.49 | 1,011,231 | -1.38(-2.06%) |
Jan 26, 2021 | 66.66 | 67.82 | 65.31 | 66.87 | 1,500,142 | +1.15(+1.75%) |
Jan 25, 2021 | 66.17 | 68.83 | 65.40 | 65.72 | 865,125 | -0.28(-0.42%) |
Jan 22, 2021 | 64.02 | 66.07 | 63.88 | 66.00 | 537,700 | +1.95(+3.04%) |
Jan 21, 2021 | 65.52 | 65.66 | 63.14 | 64.05 | 1,041,295 | -1.29(-1.97%) |
Jan 20, 2021 | 67.18 | 68.59 | 65.18 | 65.34 | 743,899 | -1.71(-2.55%) |
Jan 19, 2021 | 67.17 | 67.50 | 65.39 | 67.05 | 607,102 | +1.41(+2.15%) |
Jan 15, 2021 | 65.93 | 67.57 | 65.12 | 65.64 | 838,300 | -0.28(-0.42%) |
Jan 14, 2021 | 64.59 | 66.20 | 64.29 | 65.92 | 844,315 | +1.39(+2.15%) |
Jan 13, 2021 | 63.13 | 65.10 | 63.13 | 64.53 | 607,552 | +0.99(+1.56%) |
Jan 12, 2021 | 61.70 | 64.22 | 60.86 | 63.54 | 687,172 | +1.55(+2.50%) |
Jan 11, 2021 | 64.02 | 64.12 | 61.94 | 61.99 | 1,118,270 | -3.03(-4.66%) |
Jan 08, 2021 | 65.59 | 66.91 | 64.21 | 65.02 | 1,018,800 | +1.05(+1.64%) |
Jan 07, 2021 | 60.74 | 64.18 | 60.74 | 63.97 | 1,161,025 | +3.18(+5.23%) |
Jan 06, 2021 | 61.88 | 62.69 | 60.01 | 60.79 | 1,280,960 | -2.03(-3.23%) |
Jan 05, 2021 | 60.41 | 62.93 | 60.14 | 62.82 | 761,333 | +1.70(+2.78%) |