Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 57.38 | 58.76 | 57.32 | 57.61 | 1,170,497 | +0.49(+0.86%) |
Mar 30, 2021 | 55.58 | 57.91 | 55.50 | 57.12 | 897,020 | +2.08(+3.78%) |
Mar 29, 2021 | 56.89 | 58.48 | 54.67 | 55.04 | 837,937 | -2.37(-4.13%) |
Mar 26, 2021 | 55.85 | 58.09 | 55.20 | 57.41 | 810,200 | +2.80(+5.13%) |
Mar 25, 2021 | 53.14 | 55.07 | 51.88 | 54.61 | 1,345,392 | +0.93(+1.73%) |
Mar 24, 2021 | 55.14 | 56.38 | 53.66 | 53.68 | 1,305,970 | -0.56(-1.03%) |
Mar 23, 2021 | 53.51 | 54.81 | 53.27 | 54.24 | 820,929 | -0.46(-0.84%) |
Mar 22, 2021 | 55.53 | 55.85 | 53.45 | 54.70 | 648,855 | -1.12(-2.01%) |
Mar 19, 2021 | 54.39 | 56.57 | 53.36 | 55.82 | 1,754,700 | +1.42(+2.61%) |
Mar 18, 2021 | 55.46 | 57.18 | 54.17 | 54.40 | 1,348,478 | -1.43(-2.56%) |
Mar 17, 2021 | 55.17 | 55.91 | 54.56 | 55.83 | 793,544 | +0.75(+1.36%) |
Mar 16, 2021 | 58.80 | 58.80 | 55.06 | 55.08 | 937,083 | -3.63(-6.18%) |
Mar 15, 2021 | 59.09 | 59.89 | 58.60 | 58.71 | 677,571 | -1.05(-1.76%) |
Mar 12, 2021 | 57.93 | 59.85 | 57.93 | 59.76 | 708,900 | +2.07(+3.59%) |
Mar 11, 2021 | 57.92 | 58.44 | 57.14 | 57.69 | 759,060 | +0.14(+0.24%) |
Mar 10, 2021 | 55.77 | 57.84 | 55.20 | 57.55 | 658,081 | +2.16(+3.90%) |
Mar 09, 2021 | 56.58 | 56.58 | 54.50 | 55.39 | 520,413 | -0.54(-0.97%) |
Mar 08, 2021 | 56.22 | 56.95 | 55.50 | 55.93 | 522,888 | +0.01(+0.02%) |
Mar 05, 2021 | 55.33 | 55.94 | 53.39 | 55.92 | 776,600 | +1.97(+3.65%) |
Mar 04, 2021 | 56.64 | 56.99 | 52.82 | 53.95 | 949,813 | -2.74(-4.83%) |
Mar 03, 2021 | 55.23 | 57.47 | 55.08 | 56.69 | 755,506 | +1.83(+3.34%) |
Mar 02, 2021 | 55.74 | 56.40 | 54.81 | 54.86 | 633,225 | -1.18(-2.11%) |
Mar 01, 2021 | 55.58 | 56.77 | 54.58 | 56.04 | 541,666 | +1.80(+3.32%) |
Feb 26, 2021 | 53.60 | 56.17 | 52.94 | 54.24 | 936,000 | +0.94(+1.76%) |
Feb 25, 2021 | 55.31 | 55.80 | 53.11 | 53.30 | 539,737 | -2.22(-4.00%) |
Feb 24, 2021 | 55.02 | 55.91 | 54.45 | 55.52 | 810,334 | +0.82(+1.50%) |
Feb 23, 2021 | 54.54 | 55.43 | 53.58 | 54.70 | 805,993 | -0.38(-0.69%) |
Feb 22, 2021 | 52.34 | 55.33 | 52.34 | 55.08 | 1,136,300 | +2.45(+4.66%) |
Feb 19, 2021 | 49.94 | 53.22 | 49.94 | 52.63 | 607,300 | +2.75(+5.51%) |
Feb 18, 2021 | 49.33 | 50.35 | 48.86 | 49.88 | 893,433 | -0.02(-0.04%) |
Feb 17, 2021 | 51.07 | 51.17 | 49.41 | 49.90 | 840,318 | -1.57(-3.05%) |
Feb 16, 2021 | 50.31 | 51.58 | 49.45 | 51.47 | 766,744 | +1.02(+2.02%) |
Feb 12, 2021 | 50.72 | 51.63 | 50.07 | 50.45 | 638,600 | -0.86(-1.68%) |
Feb 11, 2021 | 52.25 | 52.51 | 50.62 | 51.31 | 601,071 | -0.98(-1.87%) |
Feb 10, 2021 | 53.42 | 54.25 | 51.92 | 52.29 | 765,295 | -0.77(-1.45%) |
Feb 09, 2021 | 53.29 | 53.45 | 52.18 | 53.06 | 556,651 | -0.70(-1.30%) |
Feb 08, 2021 | 53.09 | 53.77 | 52.60 | 53.76 | 660,802 | +1.00(+1.90%) |
Feb 05, 2021 | 53.13 | 54.02 | 51.88 | 52.76 | 587,400 | -0.22(-0.42%) |
Feb 04, 2021 | 53.31 | 54.18 | 52.24 | 52.98 | 595,619 | +0.43(+0.82%) |
Feb 03, 2021 | 51.25 | 53.85 | 50.75 | 52.55 | 906,734 | +2.09(+4.14%) |
Feb 02, 2021 | 48.84 | 50.72 | 48.51 | 50.46 | 727,781 | +2.27(+4.71%) |
Feb 01, 2021 | 47.22 | 48.62 | 46.75 | 48.19 | 732,833 | +1.31(+2.79%) |
Jan 29, 2021 | 48.00 | 48.27 | 46.17 | 46.88 | 938,000 | -1.28(-2.66%) |
Jan 28, 2021 | 46.98 | 48.99 | 46.00 | 48.16 | 705,269 | +1.80(+3.88%) |
Jan 27, 2021 | 47.91 | 48.53 | 44.82 | 46.36 | 1,822,089 | -2.73(-5.56%) |
Jan 26, 2021 | 51.50 | 51.58 | 48.98 | 49.09 | 565,257 | -1.69(-3.33%) |
Jan 25, 2021 | 50.41 | 51.56 | 49.83 | 50.78 | 852,006 | -0.76(-1.47%) |
Jan 22, 2021 | 50.77 | 51.57 | 50.58 | 51.54 | 615,300 | +0.08(+0.16%) |
Jan 21, 2021 | 51.77 | 52.17 | 50.93 | 51.46 | 432,543 | -0.54(-1.04%) |
Jan 20, 2021 | 50.37 | 52.04 | 50.37 | 52.00 | 525,851 | +1.69(+3.36%) |
Jan 19, 2021 | 51.89 | 52.30 | 50.23 | 50.31 | 663,439 | -0.87(-1.70%) |
Jan 15, 2021 | 50.34 | 51.79 | 50.28 | 51.18 | 830,500 | +0.10(+0.20%) |
Jan 14, 2021 | 50.43 | 51.42 | 50.08 | 51.08 | 630,141 | +0.79(+1.57%) |
Jan 13, 2021 | 50.15 | 50.90 | 49.21 | 50.29 | 729,443 | +0.03(+0.06%) |
Jan 12, 2021 | 47.63 | 51.27 | 47.63 | 50.26 | 1,523,051 | +2.67(+5.61%) |
Jan 11, 2021 | 47.24 | 48.30 | 46.85 | 47.59 | 1,118,939 | -0.40(-0.83%) |
Jan 08, 2021 | 48.91 | 49.44 | 47.34 | 47.99 | 962,000 | -0.81(-1.66%) |
Jan 07, 2021 | 50.10 | 50.44 | 48.69 | 48.80 | 878,981 | -1.20(-2.40%) |
Jan 06, 2021 | 48.95 | 51.34 | 48.60 | 50.00 | 1,539,519 | +2.75(+5.82%) |
Jan 05, 2021 | 46.40 | 47.56 | 46.08 | 47.25 | 729,425 | +0.78(+1.68%) |