Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 62.59 | 63.27 | 61.53 | 61.84 | 2,982,108 | -0.83(-1.33%) |
Mar 30, 2021 | 61.84 | 63.71 | 61.11 | 62.67 | 1,862,949 | +0.20(+0.32%) |
Mar 29, 2021 | 62.86 | 63.81 | 61.16 | 62.47 | 2,207,202 | -1.30(-2.05%) |
Mar 26, 2021 | 64.50 | 65.09 | 61.82 | 63.77 | 2,564,768 | +1.67(+2.70%) |
Mar 25, 2021 | 60.67 | 62.57 | 58.51 | 62.10 | 3,635,146 | -0.50(-0.79%) |
Mar 24, 2021 | 62.50 | 65.13 | 62.45 | 62.59 | 3,036,303 | +1.90(+3.13%) |
Mar 23, 2021 | 60.74 | 63.34 | 60.04 | 60.69 | 4,449,351 | -2.68(-4.22%) |
Mar 22, 2021 | 63.99 | 64.53 | 62.41 | 63.37 | 3,165,060 | -0.42(-0.66%) |
Mar 19, 2021 | 63.54 | 66.49 | 62.49 | 63.79 | 11,201,504 | +0.54(+0.85%) |
Mar 18, 2021 | 67.62 | 68.66 | 62.74 | 63.25 | 4,205,528 | -5.25(-7.66%) |
Mar 17, 2021 | 68.27 | 69.81 | 66.48 | 68.50 | 3,082,884 | -0.57(-0.83%) |
Mar 16, 2021 | 69.00 | 69.84 | 66.85 | 69.07 | 6,693,355 | -1.85(-2.61%) |
Mar 15, 2021 | 69.44 | 71.03 | 68.70 | 70.92 | 2,534,428 | +1.92(+2.78%) |
Mar 12, 2021 | 70.25 | 71.42 | 68.73 | 69.01 | 2,550,744 | -1.71(-2.42%) |
Mar 11, 2021 | 69.25 | 72.34 | 68.51 | 70.71 | 2,797,521 | +2.61(+3.83%) |
Mar 10, 2021 | 68.20 | 69.63 | 66.30 | 68.11 | 3,345,870 | -0.08(-0.11%) |
Mar 09, 2021 | 69.84 | 70.35 | 67.26 | 68.18 | 4,225,998 | -2.64(-3.73%) |
Mar 08, 2021 | 73.12 | 73.84 | 68.85 | 70.82 | 3,795,899 | -0.93(-1.29%) |
Mar 05, 2021 | 70.68 | 74.68 | 69.49 | 71.75 | 7,826,340 | +3.37(+4.93%) |
Mar 04, 2021 | 63.55 | 69.72 | 63.54 | 68.38 | 6,834,950 | +5.74(+9.16%) |
Mar 03, 2021 | 60.64 | 65.66 | 60.64 | 62.64 | 4,361,805 | +3.22(+5.42%) |
Mar 02, 2021 | 61.15 | 62.03 | 58.48 | 59.41 | 3,098,257 | -2.22(-3.60%) |
Mar 01, 2021 | 59.37 | 62.31 | 58.92 | 61.63 | 3,776,239 | +3.66(+6.32%) |
Feb 26, 2021 | 57.51 | 58.72 | 54.61 | 57.97 | 3,024,378 | +0.18(+0.32%) |
Feb 25, 2021 | 62.42 | 62.64 | 57.77 | 57.78 | 3,271,631 | -3.97(-6.42%) |
Feb 24, 2021 | 60.12 | 62.42 | 59.11 | 61.75 | 3,343,957 | +2.33(+3.93%) |
Feb 23, 2021 | 56.09 | 59.78 | 52.75 | 59.41 | 6,477,607 | +2.18(+3.82%) |
Feb 22, 2021 | 55.92 | 59.22 | 55.46 | 57.23 | 4,068,626 | +2.37(+4.32%) |
Feb 19, 2021 | 54.76 | 56.02 | 54.53 | 54.86 | 2,741,840 | +0.36(+0.66%) |
Feb 18, 2021 | 57.09 | 57.45 | 54.13 | 54.50 | 2,794,014 | -3.10(-5.37%) |
Feb 17, 2021 | 57.87 | 58.73 | 56.39 | 57.60 | 2,330,396 | -0.11(-0.19%) |
Feb 16, 2021 | 59.03 | 60.37 | 57.59 | 57.71 | 3,016,278 | -0.13(-0.22%) |
Feb 12, 2021 | 56.04 | 58.32 | 55.75 | 57.83 | 2,380,182 | +1.13(+1.99%) |
Feb 11, 2021 | 57.18 | 57.92 | 54.85 | 56.70 | 2,169,693 | -0.93(-1.61%) |
Feb 10, 2021 | 56.51 | 58.49 | 55.80 | 57.63 | 2,612,465 | +1.60(+2.85%) |
Feb 09, 2021 | 57.31 | 57.44 | 55.66 | 56.03 | 2,879,059 | -1.64(-2.84%) |
Feb 08, 2021 | 55.20 | 58.23 | 54.92 | 57.67 | 3,180,892 | +3.75(+6.95%) |
Feb 05, 2021 | 55.78 | 55.78 | 53.75 | 53.93 | 2,286,122 | -0.75(-1.38%) |
Feb 04, 2021 | 54.15 | 55.13 | 52.75 | 54.68 | 3,499,033 | +1.48(+2.78%) |
Feb 03, 2021 | 49.52 | 53.84 | 49.06 | 53.20 | 5,035,142 | +4.32(+8.83%) |
Feb 02, 2021 | 50.12 | 50.60 | 48.77 | 48.88 | 2,249,009 | +0.37(+0.76%) |
Feb 01, 2021 | 48.84 | 49.16 | 47.15 | 48.51 | 2,311,696 | +1.08(+2.28%) |
Jan 29, 2021 | 49.96 | 50.96 | 47.15 | 47.43 | 3,750,564 | -3.03(-6.00%) |
Jan 28, 2021 | 48.45 | 50.75 | 47.71 | 50.46 | 4,341,593 | +3.11(+6.57%) |
Jan 27, 2021 | 48.33 | 50.34 | 46.96 | 47.35 | 4,784,930 | -2.53(-5.07%) |
Jan 26, 2021 | 52.14 | 53.64 | 49.65 | 49.88 | 3,498,497 | -1.44(-2.80%) |
Jan 25, 2021 | 52.17 | 54.30 | 49.74 | 51.31 | 4,277,436 | -2.02(-3.78%) |
Jan 22, 2021 | 49.06 | 53.54 | 48.37 | 53.33 | 5,400,019 | +2.48(+4.87%) |
Jan 21, 2021 | 50.29 | 51.11 | 48.11 | 50.85 | 5,238,095 | +0.13(+0.26%) |
Jan 20, 2021 | 50.50 | 51.57 | 50.13 | 50.72 | 2,806,414 | +0.50(+1.00%) |
Jan 19, 2021 | 50.62 | 51.13 | 50.03 | 50.22 | 2,297,326 | +0.66(+1.33%) |
Jan 15, 2021 | 51.10 | 51.16 | 48.88 | 49.56 | 3,394,284 | -2.25(-4.35%) |
Jan 14, 2021 | 52.29 | 53.61 | 51.49 | 51.82 | 3,594,917 | +0.33(+0.63%) |
Jan 13, 2021 | 52.46 | 52.50 | 51.21 | 51.49 | 2,968,521 | -1.11(-2.12%) |
Jan 12, 2021 | 49.63 | 52.82 | 49.21 | 52.60 | 5,036,343 | +3.82(+7.84%) |
Jan 11, 2021 | 45.76 | 49.04 | 45.27 | 48.78 | 2,584,351 | +1.29(+2.71%) |
Jan 08, 2021 | 47.87 | 48.86 | 46.55 | 47.49 | 3,285,882 | -0.03(-0.05%) |
Jan 07, 2021 | 48.08 | 49.42 | 47.00 | 47.52 | 3,893,441 | +0.39(+0.83%) |
Jan 06, 2021 | 45.91 | 48.35 | 45.11 | 47.12 | 5,317,673 | +2.22(+4.94%) |
Jan 05, 2021 | 41.65 | 46.81 | 41.47 | 44.91 | 7,199,380 | +3.96(+9.66%) |