Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 55.20 | 55.67 | 53.24 | 53.30 | 663,757 | -1.66(-3.02%) |
Mar 30, 2021 | 54.92 | 56.06 | 54.53 | 54.96 | 872,381 | -0.14(-0.25%) |
Mar 29, 2021 | 53.85 | 55.40 | 53.80 | 55.10 | 479,234 | +1.07(+1.98%) |
Mar 26, 2021 | 54.55 | 55.17 | 52.60 | 54.03 | 1,894,424 | -0.25(-0.45%) |
Mar 25, 2021 | 55.01 | 56.26 | 54.19 | 54.27 | 1,044,029 | -1.32(-2.37%) |
Mar 24, 2021 | 55.68 | 60.23 | 54.19 | 55.59 | 2,942,787 | +0.22(+0.39%) |
Mar 23, 2021 | 56.36 | 56.52 | 54.83 | 55.37 | 785,602 | -1.35(-2.37%) |
Mar 22, 2021 | 55.98 | 57.05 | 55.83 | 56.72 | 570,504 | +0.61(+1.09%) |
Mar 19, 2021 | 54.94 | 56.87 | 54.59 | 56.11 | 855,743 | +1.14(+2.07%) |
Mar 18, 2021 | 55.31 | 55.69 | 54.58 | 54.97 | 537,742 | -0.60(-1.08%) |
Mar 17, 2021 | 56.52 | 56.52 | 54.55 | 55.57 | 602,300 | -1.13(-1.99%) |
Mar 16, 2021 | 56.69 | 56.93 | 56.03 | 56.70 | 448,739 | +0.05(+0.09%) |
Mar 15, 2021 | 56.28 | 57.13 | 55.70 | 56.65 | 654,496 | +0.45(+0.80%) |
Mar 12, 2021 | 56.89 | 57.13 | 56.11 | 56.20 | 898,398 | -0.93(-1.63%) |
Mar 11, 2021 | 56.32 | 58.01 | 55.97 | 57.13 | 1,847,991 | +1.04(+1.85%) |
Mar 10, 2021 | 55.11 | 56.13 | 54.56 | 56.09 | 829,904 | +1.13(+2.05%) |
Mar 09, 2021 | 56.26 | 56.31 | 54.27 | 54.96 | 1,221,995 | -0.67(-1.20%) |
Mar 08, 2021 | 53.76 | 55.79 | 53.29 | 55.63 | 867,669 | +2.21(+4.13%) |
Mar 05, 2021 | 51.92 | 53.70 | 51.09 | 53.43 | 1,384,501 | +1.88(+3.65%) |
Mar 04, 2021 | 51.08 | 52.05 | 50.23 | 51.54 | 1,422,297 | +0.74(+1.47%) |
Mar 03, 2021 | 51.74 | 51.87 | 50.22 | 50.80 | 1,518,590 | -1.06(-2.04%) |
Mar 02, 2021 | 51.67 | 53.28 | 51.46 | 51.86 | 1,603,232 | +0.40(+0.78%) |
Mar 01, 2021 | 49.24 | 51.73 | 49.07 | 51.45 | 2,517,913 | +3.03(+6.25%) |
Feb 26, 2021 | 47.53 | 49.15 | 47.43 | 48.43 | 976,352 | +0.49(+1.02%) |
Feb 25, 2021 | 48.98 | 50.82 | 47.55 | 47.94 | 1,596,216 | -0.89(-1.83%) |
Feb 24, 2021 | 47.21 | 48.98 | 47.09 | 48.83 | 1,246,355 | +1.54(+3.25%) |
Feb 23, 2021 | 46.40 | 47.78 | 45.75 | 47.29 | 1,022,905 | +0.50(+1.07%) |
Feb 22, 2021 | 45.58 | 47.03 | 45.54 | 46.79 | 938,476 | +0.90(+1.97%) |
Feb 19, 2021 | 46.17 | 46.84 | 45.79 | 45.89 | 725,506 | -0.45(-0.97%) |
Feb 18, 2021 | 46.26 | 47.62 | 46.26 | 46.34 | 1,408,182 | -0.22(-0.46%) |
Feb 17, 2021 | 45.58 | 46.84 | 45.01 | 46.55 | 2,128,958 | +0.97(+2.13%) |
Feb 16, 2021 | 45.86 | 46.32 | 44.99 | 45.58 | 1,161,473 | +0.09(+0.19%) |
Feb 12, 2021 | 46.19 | 46.29 | 44.99 | 45.49 | 2,703,306 | -0.64(-1.38%) |
Feb 11, 2021 | 45.70 | 46.46 | 44.97 | 46.13 | 2,289,666 | +0.37(+0.81%) |
Feb 10, 2021 | 46.72 | 46.80 | 45.41 | 45.76 | 2,094,642 | -0.55(-1.19%) |
Feb 09, 2021 | 46.37 | 46.84 | 45.49 | 46.31 | 1,771,753 | -0.18(-0.38%) |
Feb 08, 2021 | 48.44 | 49.02 | 45.14 | 46.48 | 3,713,268 | -1.77(-3.68%) |
Feb 05, 2021 | 51.97 | 53.67 | 47.91 | 48.26 | 2,759,515 | -6.64(-12.09%) |
Feb 04, 2021 | 55.39 | 55.86 | 54.37 | 54.90 | 1,772,808 | -0.50(-0.90%) |
Feb 03, 2021 | 55.83 | 56.88 | 55.33 | 55.40 | 1,752,626 | -0.64(-1.14%) |
Feb 02, 2021 | 57.00 | 57.13 | 55.36 | 56.03 | 966,316 | -0.41(-0.73%) |
Feb 01, 2021 | 55.96 | 56.53 | 54.11 | 56.44 | 791,476 | +1.23(+2.22%) |
Jan 29, 2021 | 55.31 | 57.17 | 55.22 | 55.22 | 1,605,458 | -0.16(-0.28%) |
Jan 28, 2021 | 56.12 | 56.97 | 54.78 | 55.38 | 930,241 | -0.93(-1.65%) |
Jan 27, 2021 | 55.94 | 58.82 | 55.76 | 56.31 | 3,689,282 | -0.02(-0.03%) |
Jan 26, 2021 | 54.59 | 56.52 | 53.44 | 56.33 | 1,704,984 | +3.43(+6.49%) |
Jan 25, 2021 | 55.14 | 55.87 | 52.21 | 52.90 | 2,684,496 | -1.53(-2.81%) |
Jan 22, 2021 | 51.56 | 54.50 | 51.20 | 54.43 | 1,106,519 | +2.87(+5.57%) |
Jan 21, 2021 | 50.55 | 51.85 | 49.21 | 51.55 | 1,091,803 | +1.02(+2.02%) |
Jan 20, 2021 | 51.35 | 51.65 | 49.90 | 50.53 | 579,632 | -0.52(-1.02%) |
Jan 19, 2021 | 51.25 | 52.33 | 50.75 | 51.05 | 1,378,698 | +1.23(+2.46%) |
Jan 15, 2021 | 50.64 | 51.06 | 49.46 | 49.83 | 905,454 | -0.83(-1.64%) |
Jan 14, 2021 | 49.33 | 51.45 | 49.33 | 50.66 | 853,448 | +1.47(+2.99%) |
Jan 13, 2021 | 48.02 | 50.33 | 47.92 | 49.19 | 1,172,215 | +1.44(+3.02%) |
Jan 12, 2021 | 46.08 | 47.76 | 46.08 | 47.75 | 713,262 | +1.43(+3.09%) |
Jan 11, 2021 | 47.00 | 47.52 | 45.91 | 46.32 | 608,598 | -0.97(-2.05%) |
Jan 08, 2021 | 47.79 | 48.44 | 46.93 | 47.29 | 585,648 | -0.19(-0.39%) |
Jan 07, 2021 | 47.97 | 48.20 | 46.94 | 47.48 | 585,404 | -0.07(-0.14%) |
Jan 06, 2021 | 47.20 | 48.45 | 47.09 | 47.54 | 755,605 | +0.47(+1.00%) |
Jan 05, 2021 | 46.06 | 47.18 | 46.06 | 47.07 | 560,879 | +0.78(+1.69%) |