Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 52.69 | 54.58 | 51.73 | 53.02 | 21,422,448 | +1.09(+2.10%) |
Mar 30, 2021 | 48.85 | 52.15 | 47.21 | 51.93 | 18,487,072 | +4.21(+8.82%) |
Mar 29, 2021 | 50.80 | 50.89 | 46.52 | 47.72 | 29,545,740 | -3.22(-6.32%) |
Mar 26, 2021 | 52.31 | 52.98 | 41.25 | 50.94 | 46,796,200 | -0.87(-1.68%) |
Mar 25, 2021 | 52.71 | 54.08 | 50.56 | 51.81 | 7,061,561 | -2.19(-4.06%) |
Mar 24, 2021 | 58.90 | 59.00 | 53.94 | 54.00 | 9,241,218 | -4.96(-8.41%) |
Mar 23, 2021 | 60.87 | 61.47 | 58.76 | 58.96 | 7,517,514 | -3.04(-4.90%) |
Mar 22, 2021 | 61.03 | 62.48 | 58.66 | 62.00 | 6,343,604 | +2.12(+3.54%) |
Mar 19, 2021 | 59.28 | 60.59 | 57.51 | 59.88 | 11,445,800 | +0.38(+0.64%) |
Mar 18, 2021 | 60.54 | 60.54 | 57.81 | 59.50 | 8,342,713 | -1.27(-2.09%) |
Mar 17, 2021 | 57.63 | 60.95 | 55.81 | 60.77 | 9,146,300 | +1.52(+2.57%) |
Mar 16, 2021 | 58.99 | 61.00 | 58.27 | 59.25 | 7,857,015 | +0.99(+1.70%) |
Mar 15, 2021 | 58.87 | 59.37 | 56.51 | 58.26 | 6,266,288 | -1.24(-2.08%) |
Mar 12, 2021 | 58.94 | 59.51 | 57.10 | 59.50 | 4,707,500 | -0.34(-0.57%) |
Mar 11, 2021 | 58.61 | 60.06 | 57.02 | 59.84 | 3,895,453 | +3.37(+5.97%) |
Mar 10, 2021 | 57.50 | 57.90 | 53.89 | 56.47 | 10,136,345 | +0.23(+0.41%) |
Mar 09, 2021 | 55.64 | 56.72 | 54.38 | 56.24 | 10,723,998 | +2.74(+5.12%) |
Mar 08, 2021 | 56.00 | 56.49 | 53.34 | 53.50 | 7,462,366 | -2.01(-3.62%) |
Mar 05, 2021 | 55.50 | 56.33 | 51.36 | 55.51 | 9,349,900 | -0.52(-0.93%) |
Mar 04, 2021 | 56.49 | 57.00 | 52.20 | 56.03 | 12,065,811 | -2.01(-3.46%) |
Mar 03, 2021 | 58.32 | 60.12 | 56.31 | 58.04 | 7,662,619 | -0.98(-1.66%) |
Mar 02, 2021 | 63.59 | 64.49 | 58.44 | 59.02 | 11,978,064 | -6.08(-9.34%) |
Mar 01, 2021 | 65.28 | 66.33 | 61.66 | 65.10 | 8,013,668 | -0.78(-1.18%) |
Feb 26, 2021 | 60.34 | 67.71 | 59.96 | 65.88 | 11,736,100 | +2.07(+3.24%) |
Feb 25, 2021 | 66.44 | 69.21 | 63.06 | 63.81 | 5,355,139 | -2.76(-4.15%) |
Feb 24, 2021 | 66.16 | 68.37 | 63.50 | 66.57 | 3,994,692 | +0.06(+0.09%) |
Feb 23, 2021 | 64.01 | 66.70 | 58.00 | 66.51 | 6,381,450 | -1.47(-2.16%) |
Feb 22, 2021 | 70.31 | 71.21 | 66.68 | 67.98 | 8,660,295 | -5.37(-7.32%) |
Feb 19, 2021 | 69.61 | 73.87 | 69.59 | 73.35 | 3,509,000 | +4.25(+6.15%) |
Feb 18, 2021 | 65.72 | 69.19 | 64.80 | 69.10 | 3,243,592 | +1.11(+1.63%) |
Feb 17, 2021 | 69.16 | 69.51 | 64.69 | 67.99 | 4,457,978 | -1.76(-2.52%) |
Feb 16, 2021 | 71.56 | 71.67 | 67.31 | 69.75 | 3,601,107 | +0.24(+0.35%) |
Feb 12, 2021 | 68.68 | 69.71 | 67.60 | 69.51 | 1,795,600 | +0.47(+0.68%) |
Feb 11, 2021 | 67.84 | 70.01 | 66.95 | 69.04 | 3,176,851 | +3.00(+4.54%) |
Feb 10, 2021 | 67.79 | 68.78 | 65.00 | 66.04 | 3,852,023 | -0.73(-1.09%) |
Feb 09, 2021 | 64.01 | 67.79 | 62.70 | 66.77 | 3,896,565 | +3.45(+5.45%) |
Feb 08, 2021 | 66.50 | 66.57 | 59.14 | 63.32 | 8,060,741 | -3.19(-4.80%) |
Feb 05, 2021 | 68.22 | 69.45 | 66.35 | 66.51 | 4,779,400 | -0.62(-0.92%) |
Feb 04, 2021 | 67.89 | 68.22 | 63.89 | 67.13 | 6,024,963 | +0.13(+0.19%) |
Feb 03, 2021 | 63.70 | 68.44 | 63.50 | 67.00 | 8,215,681 | +4.07(+6.47%) |
Feb 02, 2021 | 60.37 | 63.84 | 59.80 | 62.93 | 7,093,995 | +3.53(+5.94%) |
Feb 01, 2021 | 61.74 | 61.88 | 57.15 | 59.40 | 5,680,960 | -1.84(-3.00%) |
Jan 29, 2021 | 59.79 | 61.56 | 58.53 | 61.24 | 5,959,200 | +0.52(+0.86%) |
Jan 28, 2021 | 57.26 | 61.48 | 53.85 | 60.72 | 5,374,488 | +3.96(+6.98%) |
Jan 27, 2021 | 57.00 | 59.26 | 53.52 | 56.76 | 6,076,551 | -3.55(-5.89%) |
Jan 26, 2021 | 61.68 | 62.67 | 59.45 | 60.31 | 2,168,325 | -0.96(-1.57%) |
Jan 25, 2021 | 64.00 | 64.23 | 58.88 | 61.27 | 4,828,262 | -1.73(-2.75%) |
Jan 22, 2021 | 61.78 | 65.23 | 61.70 | 63.00 | 3,518,500 | +0.97(+1.56%) |
Jan 21, 2021 | 62.53 | 63.47 | 61.14 | 62.03 | 3,813,398 | +0.69(+1.12%) |
Jan 20, 2021 | 60.41 | 63.80 | 59.95 | 61.34 | 4,888,912 | +2.56(+4.36%) |
Jan 19, 2021 | 58.58 | 59.11 | 57.34 | 58.78 | 2,739,656 | +0.79(+1.36%) |
Jan 15, 2021 | 60.00 | 60.31 | 56.36 | 57.99 | 2,931,800 | -1.51(-2.54%) |
Jan 14, 2021 | 61.53 | 63.17 | 58.90 | 59.50 | 5,346,252 | -1.80(-2.94%) |
Jan 13, 2021 | 62.18 | 62.47 | 59.43 | 61.30 | 3,350,162 | -0.88(-1.42%) |
Jan 12, 2021 | 60.31 | 64.24 | 59.44 | 62.18 | 7,026,783 | +1.87(+3.10%) |
Jan 11, 2021 | 60.92 | 61.00 | 58.55 | 60.31 | 4,037,101 | -1.20(-1.95%) |
Jan 08, 2021 | 63.25 | 63.28 | 60.81 | 61.51 | 4,705,800 | -0.24(-0.39%) |
Jan 07, 2021 | 61.80 | 63.32 | 60.81 | 61.75 | 4,370,602 | +1.24(+2.05%) |
Jan 06, 2021 | 61.00 | 62.11 | 60.14 | 60.51 | 3,642,768 | -3.10(-4.87%) |
Jan 05, 2021 | 61.11 | 65.03 | 60.38 | 63.61 | 3,591,219 | +1.61(+2.60%) |