Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 49.69 | 52.00 | 49.43 | 51.34 | 1,780,399 | +2.26(+4.60%) |
Mar 30, 2021 | 49.90 | 50.30 | 48.66 | 49.08 | 1,492,622 | -0.71(-1.43%) |
Mar 29, 2021 | 53.33 | 53.33 | 49.68 | 49.79 | 1,286,309 | -3.57(-6.69%) |
Mar 26, 2021 | 52.01 | 53.40 | 51.30 | 53.36 | 1,895,000 | +1.08(+2.07%) |
Mar 25, 2021 | 50.31 | 53.45 | 50.31 | 52.28 | 1,220,065 | +0.40(+0.77%) |
Mar 24, 2021 | 55.09 | 55.09 | 51.85 | 51.88 | 951,249 | -2.78(-5.09%) |
Mar 23, 2021 | 55.27 | 56.31 | 54.24 | 54.66 | 1,536,865 | -0.47(-0.85%) |
Mar 22, 2021 | 53.43 | 55.79 | 53.31 | 55.13 | 2,019,964 | +2.15(+4.05%) |
Mar 19, 2021 | 53.52 | 54.60 | 52.89 | 52.98 | 2,498,100 | -0.31(-0.59%) |
Mar 18, 2021 | 55.02 | 55.44 | 53.08 | 53.30 | 1,070,024 | -2.86(-5.09%) |
Mar 17, 2021 | 55.77 | 57.40 | 53.76 | 56.16 | 1,147,805 | -0.56(-0.99%) |
Mar 16, 2021 | 59.44 | 59.99 | 56.03 | 56.72 | 788,003 | -1.80(-3.08%) |
Mar 15, 2021 | 60.00 | 60.60 | 57.71 | 58.52 | 1,553,351 | +0.02(+0.03%) |
Mar 12, 2021 | 57.81 | 59.11 | 56.91 | 58.50 | 1,019,400 | -1.16(-1.95%) |
Mar 11, 2021 | 59.03 | 60.76 | 58.78 | 59.67 | 1,543,368 | +3.32(+5.89%) |
Mar 10, 2021 | 57.37 | 59.13 | 56.16 | 56.35 | 1,292,844 | -0.03(-0.06%) |
Mar 09, 2021 | 53.76 | 57.35 | 53.34 | 56.38 | 1,903,035 | +4.44(+8.54%) |
Mar 08, 2021 | 53.91 | 55.18 | 51.51 | 51.94 | 1,617,171 | -1.66(-3.10%) |
Mar 05, 2021 | 54.06 | 54.22 | 50.36 | 53.61 | 2,698,800 | -0.15(-0.29%) |
Mar 04, 2021 | 56.39 | 56.93 | 52.57 | 53.76 | 2,636,358 | -3.17(-5.57%) |
Mar 03, 2021 | 60.25 | 60.39 | 56.19 | 56.93 | 2,048,037 | -3.78(-6.23%) |
Mar 02, 2021 | 62.25 | 62.36 | 60.32 | 60.71 | 1,779,261 | -1.62(-2.60%) |
Mar 01, 2021 | 62.66 | 63.36 | 60.83 | 62.33 | 3,718,434 | +1.15(+1.89%) |
Feb 26, 2021 | 62.54 | 63.41 | 59.79 | 61.18 | 2,590,800 | -0.30(-0.49%) |
Feb 25, 2021 | 65.87 | 66.87 | 60.83 | 61.48 | 2,098,008 | -4.88(-7.36%) |
Feb 24, 2021 | 67.10 | 67.62 | 65.00 | 66.36 | 932,046 | -0.59(-0.89%) |
Feb 23, 2021 | 63.94 | 67.08 | 61.80 | 66.96 | 2,641,728 | +0.56(+0.84%) |
Feb 22, 2021 | 68.63 | 69.33 | 65.61 | 66.40 | 1,563,282 | -3.50(-5.01%) |
Feb 19, 2021 | 68.89 | 70.67 | 68.89 | 69.90 | 1,241,100 | +1.60(+2.34%) |
Feb 18, 2021 | 67.16 | 69.01 | 65.50 | 68.30 | 1,626,222 | +1.36(+2.03%) |
Feb 17, 2021 | 70.79 | 70.92 | 65.68 | 66.94 | 2,193,798 | -5.13(-7.11%) |
Feb 16, 2021 | 71.52 | 75.00 | 70.82 | 72.07 | 4,357,740 | +0.57(+0.79%) |
Feb 12, 2021 | 68.48 | 71.73 | 67.44 | 71.50 | 2,931,300 | +2.97(+4.33%) |
Feb 11, 2021 | 68.98 | 75.33 | 67.24 | 68.53 | 5,007,171 | +2.29(+3.46%) |
Feb 10, 2021 | 68.50 | 68.57 | 63.99 | 66.24 | 1,908,315 | -0.97(-1.45%) |
Feb 09, 2021 | 64.75 | 68.00 | 63.55 | 67.21 | 4,053,789 | +6.15(+10.08%) |
Feb 08, 2021 | 64.66 | 64.71 | 58.20 | 61.06 | 2,459,472 | -2.20(-3.48%) |
Feb 05, 2021 | 62.91 | 63.44 | 61.96 | 63.26 | 808,200 | +1.09(+1.75%) |
Feb 04, 2021 | 60.99 | 62.26 | 60.99 | 62.17 | 751,956 | +1.53(+2.52%) |
Feb 03, 2021 | 63.64 | 63.99 | 60.22 | 60.64 | 965,514 | -2.29(-3.64%) |
Feb 02, 2021 | 61.61 | 63.09 | 61.28 | 62.94 | 701,154 | +2.33(+3.84%) |
Feb 01, 2021 | 58.41 | 61.23 | 58.17 | 60.61 | 831,918 | +1.69(+2.86%) |
Jan 29, 2021 | 58.85 | 59.95 | 57.72 | 58.92 | 885,000 | -0.96(-1.61%) |
Jan 28, 2021 | 59.35 | 60.73 | 58.53 | 59.88 | 1,048,008 | +1.52(+2.61%) |
Jan 27, 2021 | 57.58 | 59.95 | 56.07 | 58.36 | 1,247,220 | -0.39(-0.66%) |
Jan 26, 2021 | 60.73 | 60.73 | 58.27 | 58.75 | 1,101,264 | -1.58(-2.62%) |
Jan 25, 2021 | 62.13 | 63.15 | 58.09 | 60.33 | 791,976 | -1.01(-1.65%) |
Jan 22, 2021 | 60.03 | 61.44 | 59.97 | 61.34 | 726,000 | +1.24(+2.07%) |
Jan 21, 2021 | 61.53 | 61.71 | 59.12 | 60.10 | 953,589 | -0.83(-1.36%) |
Jan 20, 2021 | 61.23 | 61.92 | 60.41 | 60.92 | 818,118 | +0.84(+1.39%) |
Jan 19, 2021 | 57.87 | 60.29 | 57.87 | 60.09 | 1,044,444 | +2.48(+4.30%) |
Jan 15, 2021 | 57.34 | 59.03 | 56.64 | 57.61 | 1,790,700 | -0.15(-0.27%) |
Jan 14, 2021 | 57.88 | 58.76 | 57.43 | 57.76 | 1,189,122 | -0.24(-0.41%) |
Jan 13, 2021 | 59.20 | 59.65 | 57.89 | 58.00 | 1,369,923 | -1.34(-2.26%) |
Jan 12, 2021 | 58.33 | 59.74 | 58.04 | 59.34 | 863,715 | +1.10(+1.88%) |
Jan 11, 2021 | 57.20 | 58.95 | 56.48 | 58.25 | 761,304 | +0.44(+0.77%) |
Jan 08, 2021 | 57.42 | 58.64 | 57.03 | 57.80 | 571,500 | +0.74(+1.30%) |
Jan 07, 2021 | 54.61 | 57.52 | 54.61 | 57.06 | 981,885 | +2.40(+4.38%) |
Jan 06, 2021 | 53.79 | 55.25 | 53.56 | 54.67 | 880,101 | +0.20(+0.37%) |
Jan 05, 2021 | 54.54 | 54.59 | 52.94 | 54.46 | 802,086 | +0.66(+1.23%) |