Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 59.18 | 59.79 | 58.51 | 58.58 | 958,518 | -0.84(-1.41%) |
Mar 30, 2021 | 59.83 | 60.40 | 58.83 | 59.42 | 1,163,851 | +0.25(+0.42%) |
Mar 29, 2021 | 58.94 | 60.20 | 58.38 | 59.17 | 1,665,956 | -0.33(-0.55%) |
Mar 26, 2021 | 58.96 | 59.72 | 57.32 | 59.50 | 969,241 | +1.07(+1.83%) |
Mar 25, 2021 | 55.26 | 58.57 | 54.42 | 58.43 | 1,042,883 | +2.43(+4.35%) |
Mar 24, 2021 | 57.50 | 59.83 | 55.95 | 56.00 | 1,388,348 | -0.57(-1.00%) |
Mar 23, 2021 | 58.42 | 59.30 | 56.13 | 56.57 | 1,683,508 | -2.74(-4.62%) |
Mar 22, 2021 | 59.74 | 60.06 | 57.89 | 59.31 | 1,540,803 | -0.81(-1.34%) |
Mar 19, 2021 | 60.38 | 61.01 | 59.09 | 60.12 | 1,711,865 | -0.54(-0.89%) |
Mar 18, 2021 | 60.22 | 62.16 | 60.14 | 60.65 | 1,509,412 | -0.53(-0.86%) |
Mar 17, 2021 | 60.10 | 61.62 | 59.33 | 61.18 | 1,607,136 | +1.58(+2.64%) |
Mar 16, 2021 | 61.24 | 61.32 | 58.87 | 59.61 | 1,915,995 | -1.64(-2.67%) |
Mar 15, 2021 | 60.87 | 62.23 | 60.60 | 61.24 | 2,755,842 | +0.48(+0.79%) |
Mar 12, 2021 | 58.44 | 61.35 | 58.39 | 60.76 | 4,361,986 | +3.10(+5.38%) |
Mar 11, 2021 | 56.33 | 58.34 | 55.47 | 57.66 | 4,594,800 | +4.42(+8.30%) |
Mar 10, 2021 | 55.50 | 55.85 | 50.48 | 53.24 | 6,963,236 | -2.60(-4.66%) |
Mar 09, 2021 | 56.11 | 56.84 | 54.03 | 55.85 | 3,030,271 | -1.53(-2.66%) |
Mar 08, 2021 | 57.85 | 59.84 | 54.90 | 57.37 | 6,434,188 | +6.71(+13.25%) |
Mar 05, 2021 | 50.92 | 51.25 | 47.80 | 50.66 | 1,458,273 | +0.81(+1.62%) |
Mar 04, 2021 | 48.85 | 51.02 | 48.46 | 49.85 | 2,314,517 | +1.22(+2.50%) |
Mar 03, 2021 | 46.67 | 49.42 | 46.67 | 48.64 | 1,436,662 | +2.05(+4.41%) |
Mar 02, 2021 | 47.59 | 47.87 | 45.97 | 46.58 | 1,879,523 | -0.67(-1.41%) |
Mar 01, 2021 | 49.92 | 50.13 | 47.25 | 47.25 | 1,532,496 | -0.80(-1.66%) |
Feb 26, 2021 | 47.96 | 48.71 | 47.08 | 48.05 | 749,241 | +0.18(+0.37%) |
Feb 25, 2021 | 49.86 | 50.39 | 47.27 | 47.87 | 1,260,895 | -1.93(-3.88%) |
Feb 24, 2021 | 48.37 | 51.40 | 48.06 | 49.80 | 2,471,564 | +1.92(+4.02%) |
Feb 23, 2021 | 46.68 | 48.00 | 45.84 | 47.88 | 1,898,743 | +1.05(+2.24%) |
Feb 22, 2021 | 45.64 | 48.16 | 45.64 | 46.83 | 1,373,317 | +1.07(+2.33%) |
Feb 19, 2021 | 44.12 | 46.05 | 44.01 | 45.76 | 1,157,053 | +1.99(+4.56%) |
Feb 18, 2021 | 43.75 | 44.03 | 42.80 | 43.77 | 965,857 | -0.38(-0.86%) |
Feb 17, 2021 | 43.10 | 44.68 | 42.88 | 44.15 | 803,522 | +0.77(+1.77%) |
Feb 16, 2021 | 43.71 | 44.15 | 43.13 | 43.38 | 1,222,539 | -0.12(-0.27%) |
Feb 12, 2021 | 43.46 | 43.98 | 43.27 | 43.50 | 549,096 | -0.23(-0.52%) |
Feb 11, 2021 | 44.17 | 44.27 | 42.84 | 43.73 | 911,815 | -0.31(-0.70%) |
Feb 10, 2021 | 44.56 | 44.76 | 43.78 | 44.04 | 696,062 | -0.09(-0.20%) |
Feb 09, 2021 | 43.74 | 44.43 | 43.22 | 44.13 | 797,631 | -0.22(-0.49%) |
Feb 08, 2021 | 43.88 | 45.20 | 43.81 | 44.35 | 1,069,784 | +0.72(+1.65%) |
Feb 05, 2021 | 43.80 | 43.80 | 42.89 | 43.63 | 679,551 | +0.41(+0.95%) |
Feb 04, 2021 | 42.88 | 43.87 | 42.10 | 43.22 | 1,080,288 | +0.81(+1.90%) |
Feb 03, 2021 | 40.55 | 42.52 | 40.55 | 42.41 | 1,027,984 | +1.73(+4.24%) |
Feb 02, 2021 | 40.61 | 41.04 | 40.09 | 40.69 | 1,996,224 | +1.17(+2.95%) |
Feb 01, 2021 | 38.79 | 39.63 | 37.60 | 39.52 | 1,270,411 | +1.39(+3.63%) |
Jan 29, 2021 | 40.30 | 40.32 | 37.89 | 38.14 | 1,426,286 | -2.60(-6.39%) |
Jan 28, 2021 | 39.45 | 41.17 | 39.27 | 40.74 | 1,878,489 | +2.44(+6.38%) |
Jan 27, 2021 | 38.44 | 39.21 | 37.19 | 38.30 | 1,950,778 | -1.32(-3.32%) |
Jan 26, 2021 | 41.76 | 41.89 | 39.46 | 39.61 | 1,699,565 | -1.54(-3.73%) |
Jan 25, 2021 | 41.09 | 41.28 | 38.73 | 41.15 | 1,422,303 | +0.05(+0.12%) |
Jan 22, 2021 | 41.39 | 41.64 | 39.97 | 41.10 | 1,848,637 | -1.03(-2.44%) |
Jan 21, 2021 | 43.26 | 43.64 | 41.27 | 42.12 | 1,419,073 | -1.42(-3.25%) |
Jan 20, 2021 | 44.26 | 44.37 | 43.23 | 43.54 | 570,618 | -0.14(-0.32%) |
Jan 19, 2021 | 43.61 | 44.71 | 42.55 | 43.68 | 1,327,174 | +0.58(+1.34%) |
Jan 15, 2021 | 45.82 | 45.82 | 42.96 | 43.10 | 1,407,736 | -3.25(-7.01%) |
Jan 14, 2021 | 44.88 | 47.12 | 44.64 | 46.35 | 1,249,809 | +1.74(+3.89%) |
Jan 13, 2021 | 45.43 | 45.54 | 43.88 | 44.62 | 1,590,704 | -1.61(-3.47%) |
Jan 12, 2021 | 45.87 | 47.10 | 45.57 | 46.22 | 882,278 | +0.59(+1.29%) |
Jan 11, 2021 | 43.64 | 45.68 | 43.20 | 45.64 | 1,069,896 | +1.36(+3.06%) |
Jan 08, 2021 | 45.27 | 45.27 | 43.07 | 44.28 | 637,537 | -0.79(-1.75%) |
Jan 07, 2021 | 46.85 | 47.18 | 44.99 | 45.07 | 1,499,802 | -0.81(-1.76%) |
Jan 06, 2021 | 45.62 | 46.63 | 44.76 | 45.87 | 1,130,648 | +1.46(+3.28%) |
Jan 05, 2021 | 42.91 | 44.80 | 42.88 | 44.42 | 902,830 | +1.09(+2.51%) |