Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 56.38 | 56.78 | 55.14 | 55.14 | 1,401,961 | -1.73(-3.05%) |
Mar 30, 2021 | 56.52 | 57.29 | 55.89 | 56.87 | 1,068,971 | +0.88(+1.58%) |
Mar 29, 2021 | 56.94 | 58.41 | 55.70 | 55.99 | 1,562,126 | -0.74(-1.30%) |
Mar 26, 2021 | 56.02 | 57.34 | 55.79 | 56.72 | 1,038,166 | +1.22(+2.21%) |
Mar 25, 2021 | 54.91 | 56.17 | 53.62 | 55.50 | 1,181,140 | +0.57(+1.04%) |
Mar 24, 2021 | 56.19 | 57.41 | 54.92 | 54.93 | 976,246 | -0.82(-1.48%) |
Mar 23, 2021 | 56.49 | 57.38 | 55.33 | 55.75 | 1,511,534 | -0.89(-1.58%) |
Mar 22, 2021 | 58.17 | 58.45 | 56.25 | 56.65 | 1,716,205 | -1.37(-2.37%) |
Mar 19, 2021 | 59.01 | 59.46 | 57.46 | 58.02 | 18,570,492 | -0.90(-1.53%) |
Mar 18, 2021 | 59.72 | 60.65 | 58.46 | 58.92 | 1,416,728 | -0.30(-0.50%) |
Mar 17, 2021 | 58.12 | 59.44 | 57.39 | 59.22 | 1,046,799 | +1.16(+2.00%) |
Mar 16, 2021 | 59.70 | 59.71 | 58.02 | 58.06 | 1,500,928 | -1.93(-3.22%) |
Mar 15, 2021 | 60.48 | 61.18 | 59.27 | 59.99 | 1,441,575 | -1.01(-1.66%) |
Mar 12, 2021 | 59.70 | 61.00 | 59.45 | 61.00 | 947,531 | +1.82(+3.08%) |
Mar 11, 2021 | 58.13 | 60.08 | 57.78 | 59.18 | 815,659 | +0.79(+1.36%) |
Mar 10, 2021 | 58.55 | 59.52 | 57.56 | 58.39 | 1,216,830 | -0.43(-0.73%) |
Mar 09, 2021 | 59.23 | 59.86 | 58.13 | 58.82 | 1,640,609 | -0.62(-1.04%) |
Mar 08, 2021 | 57.42 | 60.22 | 56.94 | 59.44 | 1,382,106 | +2.53(+4.45%) |
Mar 05, 2021 | 56.65 | 57.27 | 53.99 | 56.90 | 1,393,698 | +0.88(+1.57%) |
Mar 04, 2021 | 57.56 | 57.97 | 54.61 | 56.03 | 2,214,149 | -0.97(-1.71%) |
Mar 03, 2021 | 55.30 | 57.19 | 55.00 | 57.00 | 1,694,010 | +1.69(+3.05%) |
Mar 02, 2021 | 56.31 | 56.32 | 55.05 | 55.31 | 1,754,154 | -0.74(-1.32%) |
Mar 01, 2021 | 55.15 | 57.27 | 55.15 | 56.05 | 2,480,171 | +1.87(+3.45%) |
Feb 26, 2021 | 52.94 | 54.77 | 52.56 | 54.18 | 2,527,600 | +1.26(+2.39%) |
Feb 25, 2021 | 55.91 | 57.12 | 52.26 | 52.92 | 2,056,420 | -2.74(-4.93%) |
Feb 24, 2021 | 53.79 | 55.78 | 52.84 | 55.66 | 2,416,040 | +2.20(+4.11%) |
Feb 23, 2021 | 52.66 | 53.88 | 51.51 | 53.47 | 2,429,897 | +1.37(+2.62%) |
Feb 22, 2021 | 48.77 | 52.16 | 48.58 | 52.10 | 2,200,380 | +3.55(+7.30%) |
Feb 19, 2021 | 47.02 | 48.62 | 46.78 | 48.55 | 2,276,216 | +1.64(+3.50%) |
Feb 18, 2021 | 47.77 | 48.46 | 46.86 | 46.91 | 1,935,042 | -1.14(-2.37%) |
Feb 17, 2021 | 48.82 | 49.13 | 47.73 | 48.05 | 2,331,118 | -0.84(-1.71%) |
Feb 16, 2021 | 51.23 | 51.28 | 48.89 | 48.89 | 2,149,453 | -1.87(-3.69%) |
Feb 12, 2021 | 50.18 | 51.26 | 50.09 | 50.77 | 1,446,127 | +0.27(+0.54%) |
Feb 11, 2021 | 51.30 | 51.61 | 50.04 | 50.49 | 1,358,597 | -0.77(-1.49%) |
Feb 10, 2021 | 50.58 | 51.83 | 50.23 | 51.26 | 1,271,561 | +0.76(+1.50%) |
Feb 09, 2021 | 50.64 | 50.89 | 49.80 | 50.50 | 994,454 | +0.15(+0.29%) |
Feb 08, 2021 | 49.99 | 50.71 | 49.23 | 50.35 | 993,797 | +0.55(+1.11%) |
Feb 05, 2021 | 49.80 | 50.03 | 48.81 | 49.80 | 1,019,304 | +0.51(+1.03%) |
Feb 04, 2021 | 49.87 | 50.87 | 49.13 | 49.29 | 1,684,473 | -0.45(-0.90%) |
Feb 03, 2021 | 49.77 | 50.57 | 48.98 | 49.73 | 1,623,352 | -0.35(-0.70%) |
Feb 02, 2021 | 51.59 | 51.61 | 49.47 | 50.09 | 1,902,269 | -1.40(-2.72%) |
Feb 01, 2021 | 53.12 | 53.20 | 50.38 | 51.48 | 1,710,425 | -1.23(-2.33%) |
Jan 29, 2021 | 52.14 | 54.26 | 51.77 | 52.71 | 1,956,291 | +0.02(+0.04%) |
Jan 28, 2021 | 51.91 | 55.84 | 51.80 | 52.69 | 3,541,558 | +0.98(+1.89%) |
Jan 27, 2021 | 50.60 | 52.85 | 50.60 | 51.71 | 3,388,094 | +0.83(+1.64%) |
Jan 26, 2021 | 49.54 | 51.27 | 49.54 | 50.88 | 1,401,320 | +1.71(+3.48%) |
Jan 25, 2021 | 48.43 | 50.25 | 47.54 | 49.16 | 2,158,797 | +0.30(+0.60%) |
Jan 22, 2021 | 48.49 | 49.06 | 48.15 | 48.87 | 1,357,069 | -0.13(-0.27%) |
Jan 21, 2021 | 49.37 | 49.51 | 48.16 | 49.00 | 1,467,085 | -0.71(-1.43%) |
Jan 20, 2021 | 48.86 | 50.39 | 48.11 | 49.71 | 2,087,150 | +0.78(+1.59%) |
Jan 19, 2021 | 49.74 | 50.18 | 48.83 | 48.94 | 1,548,803 | -0.84(-1.69%) |
Jan 15, 2021 | 49.46 | 50.00 | 48.75 | 49.78 | 1,965,956 | +0.06(+0.13%) |
Jan 14, 2021 | 50.30 | 51.14 | 49.45 | 49.71 | 2,093,755 | -0.03(-0.06%) |
Jan 13, 2021 | 48.54 | 49.93 | 48.54 | 49.74 | 1,439,369 | +1.21(+2.49%) |
Jan 12, 2021 | 48.01 | 48.82 | 47.58 | 48.54 | 1,063,585 | +0.70(+1.46%) |
Jan 11, 2021 | 47.18 | 48.27 | 47.03 | 47.84 | 1,540,622 | -0.40(-0.83%) |
Jan 08, 2021 | 47.63 | 48.61 | 47.17 | 48.24 | 2,145,656 | +0.59(+1.24%) |
Jan 07, 2021 | 47.71 | 47.86 | 46.53 | 47.65 | 2,504,540 | +0.25(+0.52%) |
Jan 06, 2021 | 45.94 | 47.49 | 45.32 | 47.40 | 2,193,536 | +2.17(+4.80%) |
Jan 05, 2021 | 45.95 | 46.85 | 45.11 | 45.23 | 1,714,662 | -0.64(-1.40%) |