Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 46.09 | 47.29 | 46.09 | 46.30 | 2,119,464 | +0.68(+1.49%) |
Mar 30, 2021 | 44.15 | 45.90 | 43.81 | 45.62 | 2,071,107 | +1.32(+2.98%) |
Mar 29, 2021 | 45.94 | 45.99 | 43.60 | 44.30 | 2,534,395 | -1.69(-3.67%) |
Mar 26, 2021 | 46.28 | 46.91 | 45.14 | 45.99 | 1,567,800 | -0.16(-0.35%) |
Mar 25, 2021 | 44.51 | 46.58 | 44.32 | 46.15 | 2,441,947 | +0.61(+1.34%) |
Mar 24, 2021 | 47.50 | 48.08 | 45.44 | 45.54 | 2,008,856 | -1.78(-3.76%) |
Mar 23, 2021 | 47.50 | 48.46 | 47.00 | 47.32 | 1,848,293 | -0.47(-0.98%) |
Mar 22, 2021 | 48.25 | 48.96 | 47.63 | 47.79 | 1,106,277 | -0.44(-0.91%) |
Mar 19, 2021 | 47.52 | 48.66 | 46.80 | 48.23 | 1,869,800 | +1.15(+2.44%) |
Mar 18, 2021 | 49.32 | 49.64 | 46.98 | 47.08 | 4,557,652 | -3.10(-6.18%) |
Mar 17, 2021 | 49.54 | 50.71 | 48.57 | 50.18 | 2,171,078 | -0.34(-0.67%) |
Mar 16, 2021 | 51.84 | 52.82 | 50.10 | 50.52 | 923,170 | -0.93(-1.81%) |
Mar 15, 2021 | 52.00 | 52.00 | 50.83 | 51.45 | 954,371 | -0.29(-0.56%) |
Mar 12, 2021 | 50.56 | 52.46 | 50.23 | 51.74 | 2,223,800 | -0.46(-0.88%) |
Mar 11, 2021 | 51.50 | 53.27 | 50.67 | 52.20 | 2,941,656 | +2.62(+5.28%) |
Mar 10, 2021 | 52.49 | 52.84 | 49.49 | 49.58 | 3,500,491 | -1.97(-3.82%) |
Mar 09, 2021 | 51.35 | 52.43 | 50.85 | 51.55 | 2,198,572 | +2.11(+4.27%) |
Mar 08, 2021 | 52.34 | 53.52 | 49.19 | 49.44 | 2,214,850 | -3.66(-6.89%) |
Mar 05, 2021 | 53.82 | 53.82 | 47.64 | 53.10 | 3,643,100 | +0.47(+0.89%) |
Mar 04, 2021 | 55.44 | 56.65 | 51.19 | 52.63 | 2,665,297 | -3.01(-5.41%) |
Mar 03, 2021 | 59.57 | 59.95 | 54.62 | 55.64 | 3,406,204 | -4.47(-7.44%) |
Mar 02, 2021 | 62.00 | 62.49 | 58.63 | 60.11 | 1,815,868 | -1.58(-2.56%) |
Mar 01, 2021 | 59.19 | 62.33 | 59.10 | 61.69 | 2,162,665 | +3.63(+6.25%) |
Feb 26, 2021 | 56.42 | 58.97 | 56.02 | 58.06 | 3,357,900 | +2.76(+4.99%) |
Feb 25, 2021 | 57.98 | 58.50 | 54.68 | 55.30 | 2,779,287 | -2.64(-4.56%) |
Feb 24, 2021 | 57.86 | 58.44 | 56.68 | 57.94 | 1,740,185 | -0.11(-0.19%) |
Feb 23, 2021 | 57.25 | 58.75 | 54.47 | 58.05 | 1,440,092 | -0.30(-0.51%) |
Feb 22, 2021 | 58.66 | 61.42 | 57.10 | 58.35 | 2,589,465 | -3.10(-5.04%) |
Feb 19, 2021 | 59.89 | 61.93 | 59.59 | 61.45 | 1,489,100 | +1.72(+2.88%) |
Feb 18, 2021 | 60.99 | 60.99 | 58.44 | 59.73 | 1,007,722 | -1.27(-2.08%) |
Feb 17, 2021 | 61.50 | 62.04 | 58.80 | 61.00 | 1,121,722 | -0.51(-0.83%) |
Feb 16, 2021 | 62.29 | 62.75 | 60.64 | 61.51 | 853,110 | -0.31(-0.50%) |
Feb 12, 2021 | 61.62 | 62.65 | 61.20 | 61.82 | 684,400 | -0.10(-0.16%) |
Feb 11, 2021 | 61.98 | 62.83 | 61.01 | 61.92 | 1,459,628 | +0.43(+0.70%) |
Feb 10, 2021 | 60.32 | 62.37 | 59.55 | 61.49 | 2,828,669 | +2.05(+3.45%) |
Feb 09, 2021 | 56.83 | 60.00 | 56.59 | 59.44 | 1,528,670 | +2.21(+3.86%) |
Feb 08, 2021 | 57.15 | 58.07 | 56.28 | 57.23 | 1,012,380 | +1.01(+1.80%) |
Feb 05, 2021 | 55.80 | 56.92 | 54.23 | 56.22 | 1,395,400 | +0.98(+1.77%) |
Feb 04, 2021 | 54.00 | 55.86 | 53.50 | 55.24 | 3,028,295 | +1.94(+3.64%) |
Feb 03, 2021 | 54.06 | 54.53 | 53.19 | 53.30 | 1,754,845 | -0.93(-1.71%) |
Feb 02, 2021 | 53.18 | 54.63 | 52.93 | 54.23 | 5,636,365 | +2.22(+4.27%) |
Feb 01, 2021 | 52.44 | 52.98 | 51.06 | 52.01 | 4,326,557 | +3.06(+6.25%) |
Jan 29, 2021 | 50.20 | 51.36 | 48.36 | 48.95 | 3,450,900 | -0.72(-1.45%) |
Jan 28, 2021 | 48.18 | 50.23 | 47.92 | 49.67 | 5,095,830 | +2.70(+5.75%) |
Jan 27, 2021 | 51.17 | 51.17 | 46.76 | 46.97 | 3,359,245 | -4.53(-8.80%) |
Jan 26, 2021 | 54.48 | 54.80 | 51.39 | 51.50 | 1,607,957 | -2.43(-4.51%) |
Jan 25, 2021 | 56.23 | 56.33 | 53.29 | 53.93 | 1,519,150 | -2.16(-3.85%) |
Jan 22, 2021 | 56.46 | 57.07 | 55.64 | 56.09 | 948,500 | -1.02(-1.79%) |
Jan 21, 2021 | 59.38 | 59.38 | 56.69 | 57.11 | 1,304,248 | -0.96(-1.65%) |
Jan 20, 2021 | 55.33 | 58.94 | 55.27 | 58.07 | 1,983,749 | +3.18(+5.79%) |
Jan 19, 2021 | 54.58 | 55.95 | 53.31 | 54.89 | 2,262,087 | +2.38(+4.53%) |
Jan 15, 2021 | 53.01 | 53.85 | 52.25 | 52.51 | 1,162,500 | -0.89(-1.67%) |
Jan 14, 2021 | 52.86 | 54.57 | 52.86 | 53.40 | 1,090,064 | +0.56(+1.06%) |
Jan 13, 2021 | 52.77 | 53.43 | 52.48 | 52.84 | 1,331,754 | +0.06(+0.11%) |
Jan 12, 2021 | 52.86 | 53.49 | 52.48 | 52.78 | 1,531,376 | -0.10(-0.19%) |
Jan 11, 2021 | 53.79 | 54.00 | 52.40 | 52.88 | 2,287,075 | -1.72(-3.15%) |
Jan 08, 2021 | 54.84 | 55.15 | 53.73 | 54.60 | 3,821,700 | +0.80(+1.49%) |
Jan 07, 2021 | 53.00 | 55.41 | 52.60 | 53.80 | 3,171,730 | +1.53(+2.93%) |
Jan 06, 2021 | 53.83 | 54.37 | 51.72 | 52.27 | 1,568,799 | -2.12(-3.90%) |
Jan 05, 2021 | 54.34 | 55.23 | 54.25 | 54.39 | 1,648,662 | -0.11(-0.20%) |