Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 57.64 | 58.17 | 57.25 | 57.45 | 1,350,383 | -0.08(-0.14%) |
Mar 30, 2021 | 55.32 | 57.92 | 55.32 | 57.53 | 758,359 | +2.11(+3.82%) |
Mar 29, 2021 | 57.80 | 58.50 | 55.27 | 55.42 | 916,917 | -3.02(-5.17%) |
Mar 26, 2021 | 59.37 | 59.44 | 56.48 | 58.44 | 860,605 | -0.26(-0.45%) |
Mar 25, 2021 | 54.42 | 59.02 | 53.79 | 58.70 | 1,291,105 | +3.14(+5.65%) |
Mar 24, 2021 | 58.40 | 59.80 | 55.54 | 55.56 | 1,382,960 | -1.72(-2.99%) |
Mar 23, 2021 | 58.73 | 59.49 | 56.65 | 57.28 | 1,273,210 | -1.72(-2.92%) |
Mar 22, 2021 | 61.00 | 61.23 | 58.95 | 59.00 | 828,205 | -1.99(-3.26%) |
Mar 19, 2021 | 59.34 | 61.53 | 58.96 | 60.99 | 1,637,983 | +1.62(+2.72%) |
Mar 18, 2021 | 62.37 | 62.87 | 58.99 | 59.37 | 1,126,329 | -3.55(-5.64%) |
Mar 17, 2021 | 60.27 | 62.94 | 59.70 | 62.92 | 1,219,704 | +2.16(+3.56%) |
Mar 16, 2021 | 62.76 | 63.13 | 59.90 | 60.76 | 834,582 | -2.47(-3.90%) |
Mar 15, 2021 | 63.45 | 64.92 | 62.58 | 63.22 | 893,709 | +0.92(+1.47%) |
Mar 12, 2021 | 63.74 | 64.48 | 61.92 | 62.30 | 1,011,155 | -1.62(-2.53%) |
Mar 11, 2021 | 60.23 | 64.26 | 59.19 | 63.92 | 1,586,614 | +4.60(+7.75%) |
Mar 10, 2021 | 57.32 | 59.55 | 56.89 | 59.32 | 1,236,121 | +2.45(+4.30%) |
Mar 09, 2021 | 60.64 | 61.09 | 56.76 | 56.88 | 1,264,499 | -2.53(-4.26%) |
Mar 08, 2021 | 59.24 | 61.25 | 58.36 | 59.41 | 1,776,253 | +0.54(+0.91%) |
Mar 05, 2021 | 58.32 | 58.99 | 52.79 | 58.88 | 1,802,284 | +1.59(+2.77%) |
Mar 04, 2021 | 58.93 | 59.64 | 54.72 | 57.29 | 2,223,318 | -2.06(-3.46%) |
Mar 03, 2021 | 60.86 | 61.92 | 59.32 | 59.34 | 1,221,476 | -1.01(-1.68%) |
Mar 02, 2021 | 60.39 | 61.71 | 59.64 | 60.36 | 1,348,194 | -0.18(-0.29%) |
Mar 01, 2021 | 58.76 | 60.63 | 58.41 | 60.53 | 1,582,015 | +3.33(+5.83%) |
Feb 26, 2021 | 55.31 | 58.18 | 54.00 | 57.20 | 1,473,579 | +2.92(+5.39%) |
Feb 25, 2021 | 58.25 | 58.59 | 54.08 | 54.28 | 1,426,115 | -4.60(-7.81%) |
Feb 24, 2021 | 55.98 | 59.05 | 55.71 | 58.88 | 1,872,682 | +2.91(+5.21%) |
Feb 23, 2021 | 55.03 | 56.34 | 53.25 | 55.96 | 1,558,249 | +0.54(+0.97%) |
Feb 22, 2021 | 51.61 | 55.92 | 51.47 | 55.43 | 3,024,307 | +3.87(+7.50%) |
Feb 19, 2021 | 50.76 | 52.13 | 50.14 | 51.56 | 1,631,210 | +1.10(+2.18%) |
Feb 18, 2021 | 51.18 | 51.47 | 49.72 | 50.46 | 1,001,127 | -0.95(-1.86%) |
Feb 17, 2021 | 51.89 | 52.84 | 50.43 | 51.41 | 1,522,516 | -1.80(-3.39%) |
Feb 16, 2021 | 53.44 | 54.24 | 52.86 | 53.21 | 1,394,896 | +0.51(+0.96%) |
Feb 12, 2021 | 52.17 | 52.80 | 51.40 | 52.71 | 410,086 | +0.27(+0.52%) |
Feb 11, 2021 | 52.47 | 53.60 | 51.83 | 52.43 | 822,217 | +0.09(+0.17%) |
Feb 10, 2021 | 52.31 | 53.43 | 52.10 | 52.35 | 592,908 | +0.27(+0.52%) |
Feb 09, 2021 | 52.90 | 54.08 | 51.97 | 52.07 | 978,749 | -1.13(-2.12%) |
Feb 08, 2021 | 52.52 | 53.24 | 50.96 | 53.20 | 1,004,359 | +1.50(+2.90%) |
Feb 05, 2021 | 49.82 | 52.29 | 49.77 | 51.70 | 1,050,768 | +2.59(+5.28%) |
Feb 04, 2021 | 46.81 | 49.41 | 46.81 | 49.11 | 1,152,071 | +2.32(+4.96%) |
Feb 03, 2021 | 46.80 | 47.25 | 45.95 | 46.79 | 582,414 | +0.13(+0.27%) |
Feb 02, 2021 | 46.17 | 47.24 | 45.25 | 46.67 | 904,870 | +1.73(+3.86%) |
Feb 01, 2021 | 44.48 | 45.33 | 44.20 | 44.93 | 847,520 | +0.93(+2.10%) |
Jan 29, 2021 | 44.57 | 45.02 | 43.45 | 44.01 | 1,131,225 | -0.83(-1.85%) |
Jan 28, 2021 | 45.06 | 46.32 | 43.88 | 44.83 | 1,418,165 | +0.24(+0.55%) |
Jan 27, 2021 | 44.72 | 45.59 | 43.28 | 44.59 | 1,697,890 | -1.57(-3.40%) |
Jan 26, 2021 | 48.22 | 48.33 | 45.88 | 46.16 | 916,935 | -1.54(-3.23%) |
Jan 25, 2021 | 48.57 | 49.47 | 46.85 | 47.70 | 1,171,538 | -1.11(-2.28%) |
Jan 22, 2021 | 47.89 | 48.99 | 47.42 | 48.81 | 742,588 | +0.27(+0.56%) |
Jan 21, 2021 | 48.00 | 49.03 | 47.34 | 48.54 | 908,428 | +0.61(+1.28%) |
Jan 20, 2021 | 46.79 | 48.63 | 46.75 | 47.92 | 1,299,727 | +1.44(+3.10%) |
Jan 19, 2021 | 48.04 | 48.07 | 45.87 | 46.48 | 991,724 | -0.62(-1.32%) |
Jan 15, 2021 | 47.71 | 47.94 | 45.99 | 47.10 | 1,152,776 | -1.21(-2.50%) |
Jan 14, 2021 | 47.74 | 49.16 | 47.29 | 48.31 | 1,080,301 | +1.46(+3.12%) |
Jan 13, 2021 | 48.29 | 48.59 | 46.83 | 46.85 | 772,613 | -1.33(-2.75%) |
Jan 12, 2021 | 46.75 | 48.20 | 46.33 | 48.18 | 1,129,398 | +1.50(+3.21%) |
Jan 11, 2021 | 45.92 | 47.66 | 45.90 | 46.68 | 1,010,145 | -0.12(-0.25%) |
Jan 08, 2021 | 46.07 | 47.30 | 45.59 | 46.79 | 1,305,994 | +0.96(+2.11%) |
Jan 07, 2021 | 44.42 | 46.47 | 44.42 | 45.83 | 1,907,845 | +1.54(+3.48%) |
Jan 06, 2021 | 42.37 | 44.72 | 42.28 | 44.29 | 2,181,708 | +2.38(+5.67%) |
Jan 05, 2021 | 40.51 | 42.22 | 40.47 | 41.91 | 1,004,284 | +0.87(+2.11%) |