Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 44.91 | 45.38 | 44.52 | 44.96 | 925,198 | +0.25(+0.56%) |
Mar 30, 2021 | 44.29 | 46.00 | 43.50 | 44.71 | 1,007,917 | -0.25(-0.56%) |
Mar 29, 2021 | 45.51 | 47.00 | 44.78 | 44.96 | 2,470,035 | +2.01(+4.68%) |
Mar 26, 2021 | 42.77 | 43.07 | 41.70 | 42.95 | 1,455,100 | +0.44(+1.04%) |
Mar 25, 2021 | 42.63 | 43.12 | 41.42 | 42.51 | 1,423,234 | -0.77(-1.78%) |
Mar 24, 2021 | 44.01 | 45.11 | 43.15 | 43.28 | 3,431,002 | -0.31(-0.71%) |
Mar 23, 2021 | 45.10 | 47.24 | 42.90 | 43.59 | 8,506,451 | -12.05(-21.66%) |
Mar 22, 2021 | 54.60 | 55.96 | 54.50 | 55.64 | 1,330,634 | +1.43(+2.64%) |
Mar 19, 2021 | 52.77 | 54.77 | 52.77 | 54.21 | 1,758,900 | +1.41(+2.67%) |
Mar 18, 2021 | 53.00 | 54.24 | 52.48 | 52.80 | 709,873 | -0.55(-1.03%) |
Mar 17, 2021 | 53.64 | 54.15 | 53.10 | 53.35 | 837,991 | -0.95(-1.75%) |
Mar 16, 2021 | 55.04 | 55.39 | 53.59 | 54.30 | 1,089,545 | -0.32(-0.59%) |
Mar 15, 2021 | 53.37 | 54.82 | 53.05 | 54.62 | 544,426 | +1.63(+3.08%) |
Mar 12, 2021 | 53.45 | 53.93 | 52.16 | 52.99 | 829,900 | -0.41(-0.77%) |
Mar 11, 2021 | 52.52 | 53.53 | 51.91 | 53.40 | 648,240 | +1.62(+3.13%) |
Mar 10, 2021 | 52.77 | 53.07 | 51.13 | 51.78 | 1,032,327 | -0.44(-0.84%) |
Mar 09, 2021 | 52.62 | 53.50 | 51.88 | 52.22 | 603,078 | +1.03(+2.01%) |
Mar 08, 2021 | 52.78 | 54.00 | 51.12 | 51.19 | 841,402 | -1.59(-3.01%) |
Mar 05, 2021 | 51.66 | 52.80 | 49.68 | 52.78 | 918,600 | +1.51(+2.95%) |
Mar 04, 2021 | 52.55 | 52.92 | 50.38 | 51.27 | 934,026 | -1.55(-2.93%) |
Mar 03, 2021 | 55.08 | 55.44 | 52.81 | 52.82 | 749,337 | -2.48(-4.48%) |
Mar 02, 2021 | 53.67 | 56.01 | 53.00 | 55.30 | 1,412,210 | +1.25(+2.31%) |
Mar 01, 2021 | 53.46 | 54.97 | 53.00 | 54.05 | 871,574 | +1.65(+3.15%) |
Feb 26, 2021 | 53.45 | 53.84 | 51.64 | 52.40 | 1,230,500 | -1.01(-1.89%) |
Feb 25, 2021 | 55.43 | 56.02 | 52.94 | 53.41 | 1,155,271 | -2.80(-4.98%) |
Feb 24, 2021 | 56.54 | 57.44 | 55.22 | 56.21 | 704,108 | +0.16(+0.29%) |
Feb 23, 2021 | 55.24 | 56.21 | 53.45 | 56.05 | 734,937 | +0.11(+0.20%) |
Feb 22, 2021 | 56.81 | 58.22 | 55.81 | 55.94 | 725,025 | -1.75(-3.03%) |
Feb 19, 2021 | 57.90 | 58.46 | 57.46 | 57.69 | 519,200 | +0.16(+0.28%) |
Feb 18, 2021 | 57.72 | 58.30 | 56.10 | 57.53 | 941,658 | -0.77(-1.32%) |
Feb 17, 2021 | 55.80 | 58.43 | 55.13 | 58.30 | 1,130,580 | +2.10(+3.74%) |
Feb 16, 2021 | 58.17 | 58.23 | 55.71 | 56.20 | 1,009,268 | -0.86(-1.51%) |
Feb 12, 2021 | 58.85 | 60.15 | 56.64 | 57.06 | 681,900 | -0.89(-1.54%) |
Feb 11, 2021 | 58.27 | 58.59 | 57.24 | 57.95 | 665,410 | -0.14(-0.24%) |
Feb 10, 2021 | 59.32 | 60.20 | 57.89 | 58.09 | 936,259 | -1.24(-2.09%) |
Feb 09, 2021 | 59.63 | 60.72 | 59.16 | 59.33 | 531,921 | -0.40(-0.67%) |
Feb 08, 2021 | 60.59 | 60.99 | 59.00 | 59.73 | 953,320 | -0.46(-0.76%) |
Feb 05, 2021 | 59.54 | 60.66 | 58.58 | 60.19 | 803,300 | +0.78(+1.31%) |
Feb 04, 2021 | 62.05 | 62.10 | 59.12 | 59.41 | 928,164 | -1.83(-2.99%) |
Feb 03, 2021 | 61.57 | 62.65 | 61.03 | 61.24 | 914,366 | +0.02(+0.03%) |
Feb 02, 2021 | 59.85 | 61.65 | 59.42 | 61.22 | 1,264,577 | +2.25(+3.82%) |
Feb 01, 2021 | 61.00 | 61.14 | 58.05 | 58.97 | 660,440 | -1.10(-1.83%) |
Jan 29, 2021 | 60.11 | 62.20 | 59.27 | 60.07 | 947,200 | -0.62(-1.02%) |
Jan 28, 2021 | 60.29 | 61.53 | 59.83 | 60.69 | 1,007,776 | +1.50(+2.53%) |
Jan 27, 2021 | 61.93 | 62.00 | 59.09 | 59.19 | 1,091,249 | -3.33(-5.33%) |
Jan 26, 2021 | 63.95 | 64.37 | 62.37 | 62.52 | 856,925 | -1.26(-1.98%) |
Jan 25, 2021 | 62.34 | 63.79 | 61.90 | 63.78 | 1,111,330 | +2.03(+3.29%) |
Jan 22, 2021 | 61.45 | 62.04 | 60.75 | 61.75 | 651,600 | +0.48(+0.78%) |
Jan 21, 2021 | 63.00 | 63.00 | 60.14 | 61.27 | 871,107 | -1.27(-2.03%) |
Jan 20, 2021 | 61.08 | 62.90 | 60.83 | 62.54 | 720,679 | +1.51(+2.47%) |
Jan 19, 2021 | 61.92 | 62.48 | 60.78 | 61.03 | 759,585 | -0.25(-0.41%) |
Jan 15, 2021 | 61.33 | 63.19 | 60.71 | 61.28 | 1,273,800 | -0.07(-0.11%) |
Jan 14, 2021 | 59.74 | 61.81 | 58.86 | 61.35 | 783,279 | +1.70(+2.85%) |
Jan 13, 2021 | 59.16 | 59.98 | 57.96 | 59.65 | 900,393 | +0.50(+0.85%) |
Jan 12, 2021 | 62.09 | 62.31 | 58.92 | 59.15 | 822,414 | -2.95(-4.75%) |
Jan 11, 2021 | 60.32 | 62.30 | 59.57 | 62.10 | 1,037,625 | +1.06(+1.74%) |
Jan 08, 2021 | 59.03 | 61.20 | 58.13 | 61.04 | 1,342,100 | +1.90(+3.21%) |
Jan 07, 2021 | 56.67 | 59.29 | 56.19 | 59.14 | 933,102 | +2.95(+5.25%) |
Jan 06, 2021 | 55.65 | 56.98 | 55.37 | 56.19 | 1,100,762 | +0.26(+0.46%) |
Jan 05, 2021 | 56.89 | 56.98 | 55.45 | 55.93 | 727,427 | -0.85(-1.50%) |