Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 54.09 | 54.60 | 53.64 | 53.66 | 265,954 | -0.52(-0.96%) |
Mar 30, 2021 | 53.63 | 54.47 | 53.49 | 54.18 | 422,803 | +0.61(+1.14%) |
Mar 29, 2021 | 53.86 | 54.50 | 53.36 | 53.57 | 317,847 | -0.71(-1.32%) |
Mar 26, 2021 | 54.12 | 54.30 | 53.33 | 54.28 | 315,630 | +0.74(+1.38%) |
Mar 25, 2021 | 53.11 | 54.35 | 53.11 | 53.54 | 692,252 | +0.43(+0.81%) |
Mar 24, 2021 | 53.39 | 54.11 | 53.03 | 53.11 | 485,477 | +0.17(+0.32%) |
Mar 23, 2021 | 52.73 | 53.54 | 52.59 | 52.94 | 343,534 | -0.15(-0.28%) |
Mar 22, 2021 | 53.47 | 53.62 | 52.71 | 53.09 | 616,734 | -0.35(-0.66%) |
Mar 19, 2021 | 54.02 | 54.12 | 53.25 | 53.44 | 1,220,930 | -0.70(-1.29%) |
Mar 18, 2021 | 54.27 | 54.70 | 53.86 | 54.14 | 293,071 | +0.15(+0.28%) |
Mar 17, 2021 | 53.13 | 54.04 | 52.62 | 53.99 | 421,670 | +1.16(+2.19%) |
Mar 16, 2021 | 53.82 | 53.96 | 52.13 | 52.84 | 427,985 | -1.22(-2.26%) |
Mar 15, 2021 | 55.20 | 55.20 | 53.33 | 54.06 | 427,887 | -1.34(-2.41%) |
Mar 12, 2021 | 56.57 | 56.77 | 55.27 | 55.40 | 364,461 | -1.21(-2.13%) |
Mar 11, 2021 | 57.29 | 57.54 | 56.33 | 56.60 | 311,954 | -0.80(-1.40%) |
Mar 10, 2021 | 56.22 | 57.62 | 56.22 | 57.40 | 196,207 | +0.89(+1.58%) |
Mar 09, 2021 | 55.90 | 56.91 | 55.22 | 56.51 | 323,345 | +0.51(+0.90%) |
Mar 08, 2021 | 55.02 | 56.25 | 52.85 | 56.01 | 401,975 | +1.23(+2.25%) |
Mar 05, 2021 | 53.19 | 54.84 | 53.18 | 54.78 | 233,699 | +2.02(+3.82%) |
Mar 04, 2021 | 52.85 | 53.78 | 52.40 | 52.76 | 221,002 | -0.23(-0.43%) |
Mar 03, 2021 | 52.40 | 53.65 | 52.36 | 52.99 | 235,882 | +0.58(+1.10%) |
Mar 02, 2021 | 52.22 | 52.72 | 51.80 | 52.41 | 194,790 | +0.21(+0.40%) |
Mar 01, 2021 | 51.68 | 52.58 | 51.61 | 52.20 | 409,260 | +1.20(+2.35%) |
Feb 26, 2021 | 51.56 | 51.87 | 50.85 | 51.00 | 219,501 | -0.72(-1.40%) |
Feb 25, 2021 | 52.73 | 53.18 | 51.65 | 51.73 | 271,097 | -0.97(-1.84%) |
Feb 24, 2021 | 52.40 | 53.42 | 52.40 | 52.70 | 229,182 | +0.43(+0.82%) |
Feb 23, 2021 | 52.13 | 53.07 | 51.86 | 52.27 | 306,250 | +0.44(+0.84%) |
Feb 22, 2021 | 50.44 | 52.00 | 50.14 | 51.83 | 306,072 | +1.57(+3.13%) |
Feb 19, 2021 | 49.59 | 50.41 | 49.52 | 50.26 | 412,208 | +0.77(+1.55%) |
Feb 18, 2021 | 49.61 | 49.71 | 49.02 | 49.49 | 303,190 | -0.16(-0.32%) |
Feb 17, 2021 | 48.05 | 49.68 | 47.56 | 49.65 | 355,819 | +1.75(+3.65%) |
Feb 16, 2021 | 49.21 | 49.21 | 47.73 | 47.90 | 273,681 | -0.98(-2.00%) |
Feb 12, 2021 | 49.12 | 49.62 | 48.79 | 48.88 | 210,340 | -0.46(-0.94%) |
Feb 11, 2021 | 48.62 | 49.38 | 48.40 | 49.34 | 223,287 | +0.66(+1.36%) |
Feb 10, 2021 | 48.47 | 50.36 | 47.82 | 48.68 | 358,588 | +0.34(+0.70%) |
Feb 09, 2021 | 47.55 | 48.62 | 47.34 | 48.34 | 346,878 | +0.85(+1.78%) |
Feb 08, 2021 | 47.51 | 47.52 | 47.04 | 47.49 | 163,004 | +0.20(+0.42%) |
Feb 05, 2021 | 47.19 | 47.55 | 46.90 | 47.29 | 142,899 | +0.31(+0.67%) |
Feb 04, 2021 | 46.57 | 47.09 | 46.29 | 46.98 | 210,860 | +0.52(+1.13%) |
Feb 03, 2021 | 46.32 | 46.62 | 45.63 | 46.45 | 246,296 | -0.02(-0.04%) |
Feb 02, 2021 | 46.53 | 46.65 | 45.89 | 46.47 | 196,900 | +0.37(+0.80%) |
Feb 01, 2021 | 46.87 | 46.93 | 45.68 | 46.10 | 445,615 | -0.19(-0.42%) |
Jan 29, 2021 | 47.59 | 47.64 | 46.29 | 46.30 | 800,028 | -1.42(-2.98%) |
Jan 28, 2021 | 47.13 | 48.03 | 46.71 | 47.72 | 510,099 | +0.85(+1.81%) |
Jan 27, 2021 | 45.75 | 47.77 | 45.66 | 46.87 | 550,752 | +0.65(+1.40%) |
Jan 26, 2021 | 46.11 | 46.97 | 45.46 | 46.23 | 310,296 | +0.16(+0.34%) |
Jan 25, 2021 | 46.37 | 46.50 | 45.56 | 46.07 | 274,809 | -0.55(-1.18%) |
Jan 22, 2021 | 46.38 | 46.95 | 46.12 | 46.62 | 149,311 | -0.04(-0.09%) |
Jan 21, 2021 | 47.38 | 47.60 | 46.38 | 46.66 | 211,507 | -0.72(-1.51%) |
Jan 20, 2021 | 47.02 | 47.50 | 46.48 | 47.38 | 278,651 | +0.61(+1.31%) |
Jan 19, 2021 | 46.09 | 47.06 | 45.87 | 46.77 | 212,027 | +0.72(+1.56%) |
Jan 15, 2021 | 45.10 | 46.37 | 45.02 | 46.05 | 240,340 | +0.62(+1.36%) |
Jan 14, 2021 | 45.93 | 46.23 | 45.33 | 45.43 | 249,340 | -0.50(-1.08%) |
Jan 13, 2021 | 46.26 | 46.52 | 45.67 | 45.93 | 161,616 | -0.33(-0.72%) |
Jan 12, 2021 | 45.89 | 46.55 | 45.74 | 46.26 | 139,076 | +0.61(+1.34%) |
Jan 11, 2021 | 45.67 | 46.03 | 45.27 | 45.65 | 193,246 | +0.00(+0.00%) |
Jan 08, 2021 | 46.29 | 46.44 | 45.13 | 45.65 | 279,958 | -0.52(-1.13%) |
Jan 07, 2021 | 47.18 | 47.24 | 46.17 | 46.17 | 320,218 | -0.92(-1.95%) |
Jan 06, 2021 | 45.31 | 47.12 | 45.31 | 47.09 | 494,991 | +2.13(+4.74%) |
Jan 05, 2021 | 44.51 | 45.40 | 44.28 | 44.96 | 334,483 | +0.29(+0.65%) |