Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 51.79 | 54.00 | 51.43 | 53.36 | 1,178,768 | +2.02(+3.93%) |
Mar 30, 2021 | 51.29 | 51.77 | 51.04 | 51.34 | 360,318 | -0.04(-0.08%) |
Mar 29, 2021 | 52.05 | 54.15 | 50.98 | 51.38 | 1,174,243 | -0.52(-1.00%) |
Mar 26, 2021 | 51.16 | 52.60 | 50.93 | 51.90 | 882,800 | +0.51(+0.99%) |
Mar 25, 2021 | 50.57 | 52.45 | 48.85 | 51.39 | 715,049 | +0.55(+1.08%) |
Mar 24, 2021 | 51.42 | 51.71 | 50.52 | 50.84 | 559,976 | -0.52(-1.01%) |
Mar 23, 2021 | 52.52 | 52.60 | 51.36 | 51.36 | 443,936 | -1.36(-2.58%) |
Mar 22, 2021 | 52.98 | 53.96 | 52.72 | 52.72 | 780,759 | -0.06(-0.11%) |
Mar 19, 2021 | 51.73 | 53.16 | 51.54 | 52.78 | 850,700 | +1.05(+2.03%) |
Mar 18, 2021 | 52.00 | 53.18 | 51.50 | 51.73 | 413,799 | -1.06(-2.01%) |
Mar 17, 2021 | 52.46 | 53.00 | 50.04 | 52.79 | 752,828 | -0.28(-0.53%) |
Mar 16, 2021 | 52.28 | 54.73 | 51.93 | 53.07 | 833,464 | +0.89(+1.71%) |
Mar 15, 2021 | 52.70 | 53.18 | 52.00 | 52.18 | 654,180 | -0.50(-0.95%) |
Mar 12, 2021 | 52.31 | 52.91 | 51.63 | 52.68 | 305,100 | -0.61(-1.14%) |
Mar 11, 2021 | 52.54 | 53.29 | 52.54 | 53.29 | 971,353 | +1.31(+2.52%) |
Mar 10, 2021 | 52.63 | 53.92 | 49.85 | 51.98 | 840,837 | -0.12(-0.23%) |
Mar 09, 2021 | 49.21 | 53.50 | 49.06 | 52.10 | 966,172 | +3.36(+6.89%) |
Mar 08, 2021 | 48.94 | 49.80 | 46.51 | 48.74 | 1,023,029 | -0.27(-0.55%) |
Mar 05, 2021 | 50.42 | 50.70 | 44.20 | 49.01 | 1,584,600 | -1.01(-2.02%) |
Mar 04, 2021 | 52.74 | 52.79 | 49.52 | 50.02 | 889,144 | -2.71(-5.14%) |
Mar 03, 2021 | 55.24 | 55.24 | 52.51 | 52.73 | 681,610 | -2.10(-3.83%) |
Mar 02, 2021 | 56.32 | 59.38 | 54.51 | 54.83 | 994,289 | -1.22(-2.18%) |
Mar 01, 2021 | 54.61 | 56.84 | 54.42 | 56.05 | 918,324 | +2.06(+3.82%) |
Feb 26, 2021 | 53.79 | 55.91 | 52.65 | 53.99 | 1,012,400 | -0.49(-0.90%) |
Feb 25, 2021 | 53.80 | 54.96 | 53.20 | 54.48 | 860,156 | +0.58(+1.08%) |
Feb 24, 2021 | 54.56 | 55.70 | 52.60 | 53.90 | 762,842 | -0.40(-0.74%) |
Feb 23, 2021 | 55.44 | 55.50 | 50.20 | 54.30 | 878,602 | -1.54(-2.76%) |
Feb 22, 2021 | 56.38 | 57.85 | 55.02 | 55.84 | 531,645 | -1.03(-1.81%) |
Feb 19, 2021 | 56.94 | 59.37 | 56.24 | 56.87 | 789,600 | +0.37(+0.65%) |
Feb 18, 2021 | 57.30 | 57.30 | 53.70 | 56.50 | 1,029,018 | -1.85(-3.17%) |
Feb 17, 2021 | 60.27 | 60.44 | 57.20 | 58.35 | 713,867 | -1.88(-3.12%) |
Feb 16, 2021 | 59.62 | 61.29 | 58.75 | 60.23 | 917,764 | +0.85(+1.43%) |
Feb 12, 2021 | 59.02 | 59.38 | 57.60 | 59.38 | 590,700 | +0.38(+0.64%) |
Feb 11, 2021 | 56.51 | 61.77 | 55.51 | 59.00 | 2,010,074 | +2.95(+5.26%) |
Feb 10, 2021 | 57.99 | 58.29 | 55.03 | 56.05 | 836,500 | +1.47(+2.69%) |
Feb 09, 2021 | 57.53 | 57.89 | 53.90 | 54.58 | 935,732 | -2.27(-3.99%) |
Feb 08, 2021 | 51.54 | 57.64 | 51.47 | 56.85 | 2,635,992 | +8.44(+17.43%) |
Feb 05, 2021 | 49.60 | 49.60 | 48.26 | 48.41 | 1,232,000 | -0.62(-1.26%) |
Feb 04, 2021 | 49.71 | 50.25 | 48.65 | 49.03 | 595,675 | -0.58(-1.17%) |
Feb 03, 2021 | 50.11 | 51.15 | 49.50 | 49.61 | 958,890 | -0.30(-0.60%) |
Feb 02, 2021 | 51.46 | 51.69 | 49.86 | 49.91 | 1,217,942 | -1.91(-3.69%) |
Feb 01, 2021 | 50.60 | 52.10 | 49.82 | 51.82 | 650,985 | +1.74(+3.47%) |
Jan 29, 2021 | 52.27 | 52.49 | 50.08 | 50.08 | 825,600 | -2.25(-4.30%) |
Jan 28, 2021 | 50.00 | 53.25 | 49.58 | 52.33 | 901,846 | +2.78(+5.61%) |
Jan 27, 2021 | 50.09 | 51.62 | 49.47 | 49.55 | 846,380 | -0.79(-1.57%) |
Jan 26, 2021 | 51.09 | 51.97 | 50.10 | 50.34 | 609,074 | -0.71(-1.39%) |
Jan 25, 2021 | 51.71 | 51.96 | 50.51 | 51.05 | 652,642 | -0.65(-1.26%) |
Jan 22, 2021 | 52.73 | 53.14 | 51.42 | 51.70 | 630,700 | -1.40(-2.64%) |
Jan 21, 2021 | 51.48 | 53.26 | 51.02 | 53.10 | 1,028,157 | +1.63(+3.17%) |
Jan 20, 2021 | 52.19 | 52.35 | 50.73 | 51.47 | 1,030,205 | -0.69(-1.32%) |
Jan 19, 2021 | 51.76 | 53.66 | 51.70 | 52.16 | 1,152,667 | +1.35(+2.66%) |
Jan 15, 2021 | 52.35 | 55.00 | 50.52 | 50.81 | 1,902,100 | -1.78(-3.38%) |
Jan 14, 2021 | 49.63 | 54.24 | 49.21 | 52.59 | 1,630,667 | +3.36(+6.83%) |
Jan 13, 2021 | 49.30 | 50.06 | 48.76 | 49.23 | 567,882 | +0.05(+0.10%) |
Jan 12, 2021 | 50.00 | 50.08 | 48.76 | 49.18 | 670,492 | -0.71(-1.42%) |
Jan 11, 2021 | 50.70 | 51.50 | 49.81 | 49.89 | 675,941 | -1.13(-2.21%) |
Jan 08, 2021 | 50.31 | 51.25 | 49.08 | 51.02 | 702,000 | +1.01(+2.02%) |
Jan 07, 2021 | 51.12 | 51.33 | 50.01 | 50.01 | 455,563 | -1.13(-2.21%) |
Jan 06, 2021 | 49.90 | 51.84 | 49.58 | 51.14 | 843,852 | +1.31(+2.63%) |
Jan 05, 2021 | 49.87 | 50.26 | 49.41 | 49.83 | 813,960 | -0.14(-0.28%) |