Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 57.41 | 57.95 | 57.03 | 57.23 | 1,355,639 | -0.08(-0.14%) |
Mar 30, 2021 | 55.10 | 57.69 | 55.10 | 57.31 | 761,311 | +2.11(+3.82%) |
Mar 29, 2021 | 57.58 | 58.28 | 55.06 | 55.20 | 920,486 | -3.01(-5.17%) |
Mar 26, 2021 | 59.14 | 59.21 | 56.26 | 58.21 | 863,955 | -0.26(-0.45%) |
Mar 25, 2021 | 54.21 | 58.79 | 53.58 | 58.47 | 1,296,131 | +3.13(+5.65%) |
Mar 24, 2021 | 58.17 | 59.57 | 55.33 | 55.35 | 1,388,343 | -1.71(-2.99%) |
Mar 23, 2021 | 58.50 | 59.26 | 56.43 | 57.05 | 1,278,166 | -1.72(-2.92%) |
Mar 22, 2021 | 60.76 | 60.99 | 58.72 | 58.77 | 831,429 | -1.98(-3.26%) |
Mar 19, 2021 | 59.11 | 61.29 | 58.73 | 60.75 | 1,644,359 | +1.61(+2.72%) |
Mar 18, 2021 | 62.13 | 62.63 | 58.76 | 59.14 | 1,130,713 | -3.53(-5.64%) |
Mar 17, 2021 | 60.03 | 62.69 | 59.47 | 62.67 | 1,224,451 | +2.15(+3.56%) |
Mar 16, 2021 | 62.52 | 62.89 | 59.67 | 60.52 | 837,831 | -2.46(-3.90%) |
Mar 15, 2021 | 63.21 | 64.66 | 62.34 | 62.98 | 897,188 | +0.91(+1.47%) |
Mar 12, 2021 | 63.49 | 64.23 | 61.68 | 62.06 | 1,015,091 | -1.61(-2.53%) |
Mar 11, 2021 | 60.00 | 64.01 | 58.96 | 63.67 | 1,592,789 | +4.58(+7.75%) |
Mar 10, 2021 | 57.09 | 59.32 | 56.67 | 59.09 | 1,240,933 | +2.44(+4.30%) |
Mar 09, 2021 | 60.40 | 60.85 | 56.54 | 56.66 | 1,269,421 | -2.52(-4.26%) |
Mar 08, 2021 | 59.01 | 61.02 | 58.13 | 59.18 | 1,783,167 | +0.53(+0.91%) |
Mar 05, 2021 | 58.09 | 58.76 | 52.59 | 58.65 | 1,809,300 | +1.58(+2.77%) |
Mar 04, 2021 | 58.70 | 59.40 | 54.51 | 57.06 | 2,231,973 | -2.05(-3.46%) |
Mar 03, 2021 | 60.63 | 61.68 | 59.09 | 59.11 | 1,226,231 | -1.01(-1.68%) |
Mar 02, 2021 | 60.15 | 61.47 | 59.40 | 60.12 | 1,353,442 | -0.17(-0.29%) |
Mar 01, 2021 | 58.53 | 60.39 | 58.18 | 60.30 | 1,588,173 | +3.32(+5.83%) |
Feb 26, 2021 | 55.09 | 57.96 | 53.79 | 56.98 | 1,479,315 | +2.91(+5.39%) |
Feb 25, 2021 | 58.03 | 58.37 | 53.87 | 54.07 | 1,431,666 | -4.58(-7.81%) |
Feb 24, 2021 | 55.76 | 58.82 | 55.49 | 58.65 | 1,879,972 | +2.90(+5.21%) |
Feb 23, 2021 | 54.81 | 56.12 | 53.05 | 55.74 | 1,564,315 | +0.53(+0.97%) |
Feb 22, 2021 | 51.41 | 55.71 | 51.27 | 55.21 | 3,036,079 | +3.85(+7.50%) |
Feb 19, 2021 | 50.56 | 51.93 | 49.95 | 51.36 | 1,637,559 | +1.10(+2.18%) |
Feb 18, 2021 | 50.98 | 51.27 | 49.53 | 50.26 | 1,005,023 | -0.95(-1.86%) |
Feb 17, 2021 | 51.69 | 52.64 | 50.23 | 51.21 | 1,528,442 | -1.80(-3.39%) |
Feb 16, 2021 | 53.23 | 54.03 | 52.66 | 53.01 | 1,400,326 | +0.50(+0.96%) |
Feb 12, 2021 | 51.97 | 52.60 | 51.20 | 52.50 | 411,682 | +0.27(+0.52%) |
Feb 11, 2021 | 52.27 | 53.40 | 51.63 | 52.23 | 825,417 | +0.09(+0.17%) |
Feb 10, 2021 | 52.10 | 53.22 | 51.90 | 52.14 | 595,216 | +0.27(+0.52%) |
Feb 09, 2021 | 52.70 | 53.87 | 51.76 | 51.87 | 982,559 | -1.13(-2.12%) |
Feb 08, 2021 | 52.32 | 53.04 | 50.77 | 53.00 | 1,008,269 | +1.49(+2.90%) |
Feb 05, 2021 | 49.63 | 52.09 | 49.58 | 51.50 | 1,054,858 | +2.58(+5.28%) |
Feb 04, 2021 | 46.63 | 49.22 | 46.63 | 48.92 | 1,156,556 | +2.31(+4.96%) |
Feb 03, 2021 | 46.62 | 47.07 | 45.78 | 46.61 | 584,681 | +0.13(+0.27%) |
Feb 02, 2021 | 45.99 | 47.06 | 45.08 | 46.48 | 908,392 | +1.73(+3.86%) |
Feb 01, 2021 | 44.31 | 45.15 | 44.03 | 44.76 | 850,819 | +0.92(+2.10%) |
Jan 29, 2021 | 44.40 | 44.84 | 43.28 | 43.83 | 1,135,628 | -0.83(-1.85%) |
Jan 28, 2021 | 44.88 | 46.14 | 43.71 | 44.66 | 1,423,686 | +0.24(+0.55%) |
Jan 27, 2021 | 44.54 | 45.42 | 43.12 | 44.42 | 1,704,499 | -1.56(-3.40%) |
Jan 26, 2021 | 48.04 | 48.14 | 45.70 | 45.98 | 920,504 | -1.53(-3.23%) |
Jan 25, 2021 | 48.38 | 49.28 | 46.67 | 47.51 | 1,176,098 | -1.11(-2.28%) |
Jan 22, 2021 | 47.71 | 48.80 | 47.23 | 48.62 | 745,478 | +0.27(+0.56%) |
Jan 21, 2021 | 47.81 | 48.84 | 47.15 | 48.35 | 911,964 | +0.61(+1.28%) |
Jan 20, 2021 | 46.61 | 48.45 | 46.57 | 47.74 | 1,304,786 | +1.44(+3.10%) |
Jan 19, 2021 | 47.85 | 47.88 | 45.69 | 46.30 | 995,584 | -0.62(-1.32%) |
Jan 15, 2021 | 47.52 | 47.76 | 45.81 | 46.92 | 1,157,263 | -1.20(-2.50%) |
Jan 14, 2021 | 47.55 | 48.97 | 47.11 | 48.12 | 1,084,506 | +1.46(+3.12%) |
Jan 13, 2021 | 48.11 | 48.41 | 46.65 | 46.67 | 775,621 | -1.32(-2.75%) |
Jan 12, 2021 | 46.57 | 48.02 | 46.15 | 47.99 | 1,133,794 | +1.49(+3.22%) |
Jan 11, 2021 | 45.74 | 47.47 | 45.72 | 46.49 | 1,014,077 | -0.12(-0.25%) |
Jan 08, 2021 | 45.89 | 47.12 | 45.41 | 46.61 | 1,311,078 | +0.96(+2.11%) |
Jan 07, 2021 | 44.25 | 46.29 | 44.25 | 45.65 | 1,915,271 | +1.53(+3.48%) |
Jan 06, 2021 | 42.20 | 44.54 | 42.12 | 44.12 | 2,190,201 | +2.37(+5.67%) |
Jan 05, 2021 | 40.35 | 42.05 | 40.31 | 41.75 | 1,008,193 | +0.86(+2.11%) |