Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 46.24 | 46.58 | 45.40 | 45.79 | 825,207 | -0.07(-0.15%) |
Mar 30, 2021 | 45.78 | 46.40 | 44.80 | 45.86 | 541,265 | -0.06(-0.13%) |
Mar 29, 2021 | 46.45 | 47.03 | 45.30 | 45.92 | 377,072 | -1.08(-2.30%) |
Mar 26, 2021 | 46.63 | 47.23 | 45.74 | 47.00 | 365,800 | +0.42(+0.90%) |
Mar 25, 2021 | 46.82 | 47.61 | 45.24 | 46.58 | 520,437 | -0.76(-1.61%) |
Mar 24, 2021 | 49.82 | 50.90 | 47.27 | 47.34 | 625,811 | -2.28(-4.59%) |
Mar 23, 2021 | 48.90 | 50.00 | 48.90 | 49.62 | 476,629 | +0.52(+1.06%) |
Mar 22, 2021 | 49.54 | 49.80 | 48.61 | 49.10 | 464,163 | -0.74(-1.48%) |
Mar 19, 2021 | 49.91 | 50.63 | 49.31 | 49.84 | 804,200 | -0.21(-0.42%) |
Mar 18, 2021 | 50.63 | 51.27 | 49.67 | 50.05 | 392,335 | -1.05(-2.05%) |
Mar 17, 2021 | 50.14 | 51.22 | 49.84 | 51.10 | 470,402 | +0.63(+1.25%) |
Mar 16, 2021 | 51.94 | 52.10 | 49.81 | 50.47 | 363,251 | -1.43(-2.76%) |
Mar 15, 2021 | 51.38 | 52.60 | 50.97 | 51.90 | 435,486 | +0.29(+0.56%) |
Mar 12, 2021 | 51.40 | 52.91 | 50.91 | 51.61 | 438,400 | -0.10(-0.19%) |
Mar 11, 2021 | 50.75 | 52.08 | 50.74 | 51.71 | 564,232 | +1.52(+3.03%) |
Mar 10, 2021 | 49.87 | 50.80 | 49.60 | 50.19 | 396,653 | +0.40(+0.80%) |
Mar 09, 2021 | 48.55 | 50.56 | 48.41 | 49.79 | 903,926 | +2.36(+4.98%) |
Mar 08, 2021 | 46.89 | 49.16 | 46.89 | 47.43 | 594,277 | +0.77(+1.65%) |
Mar 05, 2021 | 46.58 | 47.15 | 43.93 | 46.66 | 648,200 | +0.88(+1.92%) |
Mar 04, 2021 | 45.85 | 47.13 | 44.18 | 45.78 | 779,335 | -0.68(-1.46%) |
Mar 03, 2021 | 47.50 | 48.03 | 46.44 | 46.46 | 483,763 | -1.14(-2.39%) |
Mar 02, 2021 | 48.72 | 49.05 | 47.56 | 47.60 | 335,690 | -1.33(-2.72%) |
Mar 01, 2021 | 48.33 | 49.45 | 48.33 | 48.93 | 576,694 | +1.67(+3.53%) |
Feb 26, 2021 | 47.89 | 48.33 | 45.95 | 47.26 | 785,200 | -0.32(-0.67%) |
Feb 25, 2021 | 50.89 | 51.31 | 47.54 | 47.58 | 900,058 | -3.88(-7.54%) |
Feb 24, 2021 | 49.57 | 52.22 | 49.27 | 51.46 | 991,154 | +1.66(+3.33%) |
Feb 23, 2021 | 49.50 | 50.30 | 46.03 | 49.80 | 1,699,860 | -2.83(-5.38%) |
Feb 22, 2021 | 52.25 | 53.61 | 51.74 | 52.63 | 708,872 | +0.29(+0.55%) |
Feb 19, 2021 | 53.04 | 53.15 | 52.21 | 52.34 | 331,100 | -0.31(-0.59%) |
Feb 18, 2021 | 52.70 | 53.14 | 51.34 | 52.65 | 429,420 | -0.36(-0.68%) |
Feb 17, 2021 | 54.23 | 54.80 | 52.65 | 53.01 | 234,911 | -1.80(-3.28%) |
Feb 16, 2021 | 54.51 | 55.67 | 54.30 | 54.81 | 287,160 | +0.39(+0.72%) |
Feb 12, 2021 | 54.53 | 54.53 | 53.47 | 54.42 | 232,600 | -0.08(-0.15%) |
Feb 11, 2021 | 53.83 | 55.12 | 53.55 | 54.50 | 353,850 | +1.25(+2.35%) |
Feb 10, 2021 | 54.84 | 55.61 | 53.06 | 53.25 | 565,221 | -1.66(-3.02%) |
Feb 09, 2021 | 55.53 | 56.47 | 54.81 | 54.91 | 491,249 | -0.31(-0.56%) |
Feb 08, 2021 | 54.15 | 55.35 | 54.15 | 55.22 | 296,508 | +1.28(+2.37%) |
Feb 05, 2021 | 55.88 | 55.94 | 53.20 | 53.94 | 305,400 | -1.22(-2.21%) |
Feb 04, 2021 | 55.09 | 56.18 | 54.88 | 55.16 | 532,693 | +0.81(+1.49%) |
Feb 03, 2021 | 55.09 | 55.53 | 54.09 | 54.35 | 398,335 | -0.90(-1.63%) |
Feb 02, 2021 | 53.43 | 55.41 | 52.67 | 55.25 | 439,053 | +2.80(+5.34%) |
Feb 01, 2021 | 51.12 | 52.81 | 50.34 | 52.45 | 430,554 | +2.22(+4.42%) |
Jan 29, 2021 | 51.49 | 51.65 | 49.62 | 50.23 | 543,300 | -1.48(-2.86%) |
Jan 28, 2021 | 51.99 | 52.08 | 51.11 | 51.71 | 573,262 | -0.06(-0.12%) |
Jan 27, 2021 | 50.01 | 52.14 | 48.06 | 51.77 | 1,010,415 | +0.61(+1.19%) |
Jan 26, 2021 | 52.46 | 52.88 | 50.87 | 51.16 | 865,045 | -1.14(-2.18%) |
Jan 25, 2021 | 54.50 | 54.97 | 51.66 | 52.30 | 1,103,208 | -2.18(-4.00%) |
Jan 22, 2021 | 56.53 | 56.53 | 54.04 | 54.48 | 659,300 | -2.05(-3.63%) |
Jan 21, 2021 | 57.42 | 57.51 | 56.00 | 56.53 | 436,376 | -0.67(-1.17%) |
Jan 20, 2021 | 57.32 | 58.00 | 56.34 | 57.20 | 603,550 | +0.10(+0.18%) |
Jan 19, 2021 | 55.37 | 57.84 | 54.84 | 57.10 | 752,616 | +3.08(+5.70%) |
Jan 15, 2021 | 54.22 | 54.86 | 53.53 | 54.02 | 662,800 | -0.85(-1.55%) |
Jan 14, 2021 | 55.65 | 56.89 | 54.15 | 54.87 | 1,200,844 | -1.81(-3.19%) |
Jan 13, 2021 | 58.19 | 58.78 | 56.60 | 56.68 | 440,242 | -1.72(-2.95%) |
Jan 12, 2021 | 58.39 | 58.70 | 56.80 | 58.40 | 597,354 | -0.82(-1.38%) |
Jan 11, 2021 | 58.66 | 59.64 | 57.86 | 59.22 | 339,268 | -0.39(-0.65%) |
Jan 08, 2021 | 60.84 | 61.56 | 58.97 | 59.61 | 549,000 | -0.66(-1.10%) |
Jan 07, 2021 | 60.00 | 61.85 | 58.95 | 60.27 | 654,812 | +0.61(+1.02%) |
Jan 06, 2021 | 56.19 | 61.17 | 55.80 | 59.66 | 1,310,661 | +4.17(+7.51%) |
Jan 05, 2021 | 55.50 | 56.73 | 55.26 | 55.49 | 515,015 | -0.41(-0.73%) |