Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 51.02 | 53.78 | 50.83 | 52.92 | 3,404,089 | +2.20(+4.34%) |
Mar 30, 2021 | 51.27 | 52.08 | 50.14 | 50.72 | 3,774,833 | -3.56(-6.56%) |
Mar 29, 2021 | 52.96 | 54.37 | 51.60 | 54.28 | 2,416,622 | +0.60(+1.12%) |
Mar 26, 2021 | 51.78 | 53.91 | 51.78 | 53.67 | 2,538,214 | +1.67(+3.21%) |
Mar 25, 2021 | 52.35 | 53.05 | 51.06 | 52.01 | 2,681,939 | -0.38(-0.72%) |
Mar 24, 2021 | 53.51 | 53.85 | 52.27 | 52.38 | 1,991,035 | -1.05(-1.96%) |
Mar 23, 2021 | 55.22 | 55.54 | 53.10 | 53.43 | 2,906,909 | -3.06(-5.42%) |
Mar 22, 2021 | 56.43 | 57.90 | 56.35 | 56.50 | 2,123,532 | -0.96(-1.67%) |
Mar 19, 2021 | 57.30 | 57.75 | 56.23 | 57.46 | 2,405,004 | +0.58(+1.02%) |
Mar 18, 2021 | 56.24 | 58.51 | 56.13 | 56.87 | 3,076,822 | -1.92(-3.27%) |
Mar 17, 2021 | 55.65 | 59.69 | 54.72 | 58.80 | 4,537,682 | +2.33(+4.12%) |
Mar 16, 2021 | 56.88 | 57.17 | 55.82 | 56.47 | 2,475,433 | -0.52(-0.92%) |
Mar 15, 2021 | 55.62 | 57.13 | 55.24 | 56.99 | 2,816,828 | +1.96(+3.56%) |
Mar 12, 2021 | 52.20 | 55.18 | 51.70 | 55.03 | 2,564,299 | +0.17(+0.32%) |
Mar 11, 2021 | 53.64 | 55.03 | 53.24 | 54.86 | 2,666,132 | +1.89(+3.57%) |
Mar 10, 2021 | 52.57 | 53.58 | 51.82 | 52.97 | 2,958,244 | +0.45(+0.85%) |
Mar 09, 2021 | 53.05 | 54.37 | 51.87 | 52.52 | 3,925,476 | +2.88(+5.80%) |
Mar 08, 2021 | 50.09 | 50.94 | 48.99 | 49.64 | 2,680,242 | -1.23(-2.42%) |
Mar 05, 2021 | 49.80 | 51.12 | 48.11 | 50.87 | 3,671,327 | +1.38(+2.78%) |
Mar 04, 2021 | 49.31 | 51.87 | 47.82 | 49.49 | 4,996,031 | -0.06(-0.12%) |
Mar 03, 2021 | 49.62 | 50.33 | 47.27 | 49.55 | 4,492,556 | -2.19(-4.24%) |
Mar 02, 2021 | 48.57 | 52.29 | 48.49 | 51.74 | 4,258,558 | +3.38(+6.98%) |
Mar 01, 2021 | 50.15 | 50.82 | 47.66 | 48.37 | 3,184,234 | -0.47(-0.95%) |
Feb 26, 2021 | 51.69 | 52.32 | 48.16 | 48.83 | 5,492,350 | -4.26(-8.02%) |
Feb 25, 2021 | 55.23 | 57.31 | 52.44 | 53.09 | 4,343,284 | -4.62(-8.00%) |
Feb 24, 2021 | 54.66 | 58.25 | 54.00 | 57.71 | 2,663,281 | +1.12(+1.97%) |
Feb 23, 2021 | 57.93 | 58.13 | 54.47 | 56.59 | 3,224,194 | -2.83(-4.77%) |
Feb 22, 2021 | 56.44 | 59.80 | 55.62 | 59.43 | 4,382,641 | +4.94(+9.06%) |
Feb 19, 2021 | 55.69 | 56.06 | 53.92 | 54.49 | 2,559,557 | -0.16(-0.30%) |
Feb 18, 2021 | 55.92 | 56.85 | 53.81 | 54.65 | 3,023,265 | -1.61(-2.86%) |
Feb 17, 2021 | 57.48 | 57.48 | 55.27 | 56.26 | 4,615,362 | -2.84(-4.81%) |
Feb 16, 2021 | 59.46 | 61.70 | 59.09 | 59.11 | 2,749,441 | -2.49(-4.05%) |
Feb 12, 2021 | 60.59 | 62.75 | 59.44 | 61.60 | 2,102,600 | -0.13(-0.20%) |
Feb 11, 2021 | 63.61 | 64.58 | 61.18 | 61.72 | 2,517,922 | -1.65(-2.60%) |
Feb 10, 2021 | 64.16 | 64.48 | 62.38 | 63.37 | 2,242,102 | +0.40(+0.63%) |
Feb 09, 2021 | 63.99 | 64.08 | 62.16 | 62.98 | 2,269,336 | -0.26(-0.41%) |
Feb 08, 2021 | 63.37 | 64.11 | 62.04 | 63.24 | 2,904,873 | +2.23(+3.66%) |
Feb 05, 2021 | 59.26 | 61.30 | 58.60 | 61.01 | 3,433,569 | +2.72(+4.66%) |
Feb 04, 2021 | 57.93 | 58.89 | 56.28 | 58.29 | 3,808,180 | -2.85(-4.66%) |
Feb 03, 2021 | 61.51 | 62.27 | 60.54 | 61.14 | 2,364,995 | -0.10(-0.16%) |
Feb 02, 2021 | 62.09 | 62.47 | 60.56 | 61.24 | 3,186,611 | -3.72(-5.73%) |
Feb 01, 2021 | 66.12 | 67.10 | 62.93 | 64.96 | 4,103,579 | +4.04(+6.64%) |
Jan 29, 2021 | 64.21 | 64.98 | 60.44 | 60.92 | 3,638,952 | -0.24(-0.40%) |
Jan 28, 2021 | 61.30 | 63.95 | 59.47 | 61.16 | 4,197,290 | +2.77(+4.75%) |
Jan 27, 2021 | 61.47 | 61.60 | 57.89 | 58.39 | 4,368,609 | -4.95(-7.81%) |
Jan 26, 2021 | 63.22 | 64.74 | 62.82 | 63.33 | 1,895,974 | -0.09(-0.14%) |
Jan 25, 2021 | 64.66 | 65.43 | 62.11 | 63.42 | 2,551,478 | -0.18(-0.29%) |
Jan 22, 2021 | 62.11 | 64.79 | 60.86 | 63.61 | 2,662,145 | -1.76(-2.69%) |
Jan 21, 2021 | 66.40 | 66.66 | 64.34 | 65.36 | 2,426,930 | -1.34(-2.01%) |
Jan 20, 2021 | 64.78 | 67.63 | 64.34 | 66.70 | 3,440,446 | +4.19(+6.70%) |
Jan 19, 2021 | 63.35 | 63.45 | 61.41 | 62.51 | 2,400,766 | +1.21(+1.98%) |
Jan 15, 2021 | 64.16 | 64.81 | 61.07 | 61.30 | 3,582,451 | -4.24(-6.47%) |
Jan 14, 2021 | 65.52 | 67.20 | 64.71 | 65.54 | 2,431,603 | +0.16(+0.24%) |
Jan 13, 2021 | 66.58 | 67.77 | 65.27 | 65.38 | 2,129,523 | -1.31(-1.96%) |
Jan 12, 2021 | 66.22 | 66.86 | 64.07 | 66.69 | 2,545,195 | +0.62(+0.94%) |
Jan 11, 2021 | 65.87 | 67.75 | 65.66 | 66.07 | 1,899,155 | -2.63(-3.83%) |
Jan 08, 2021 | 72.26 | 72.63 | 65.87 | 68.70 | 5,282,946 | -7.24(-9.53%) |
Jan 07, 2021 | 75.76 | 77.11 | 73.83 | 75.93 | 1,784,243 | -0.47(-0.61%) |
Jan 06, 2021 | 74.88 | 76.57 | 72.41 | 76.40 | 2,745,914 | -0.18(-0.24%) |
Jan 05, 2021 | 78.36 | 78.50 | 74.74 | 76.58 | 2,175,403 | -0.16(-0.20%) |