Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 56.45 | 57.22 | 55.09 | 56.06 | 849,290 | -0.61(-1.07%) |
Mar 30, 2021 | 55.29 | 57.83 | 55.29 | 56.67 | 615,116 | +1.54(+2.79%) |
Mar 29, 2021 | 57.12 | 57.91 | 54.41 | 55.13 | 808,721 | -1.80(-3.16%) |
Mar 26, 2021 | 56.30 | 57.65 | 54.50 | 56.93 | 680,140 | +1.72(+3.12%) |
Mar 25, 2021 | 49.07 | 56.34 | 48.35 | 55.21 | 1,226,298 | +4.43(+8.72%) |
Mar 24, 2021 | 53.33 | 54.98 | 50.76 | 50.78 | 697,241 | -1.55(-2.96%) |
Mar 23, 2021 | 54.29 | 55.66 | 52.11 | 52.33 | 943,412 | -2.89(-5.24%) |
Mar 22, 2021 | 60.14 | 61.18 | 54.73 | 55.22 | 1,468,219 | -3.72(-6.32%) |
Mar 19, 2021 | 59.20 | 59.49 | 56.95 | 58.94 | 1,636,638 | -0.38(-0.64%) |
Mar 18, 2021 | 60.69 | 63.66 | 58.15 | 59.32 | 2,103,635 | +1.93(+3.37%) |
Mar 17, 2021 | 57.89 | 58.49 | 55.59 | 57.38 | 765,539 | -0.44(-0.77%) |
Mar 16, 2021 | 57.02 | 58.23 | 55.54 | 57.83 | 1,404,192 | +0.46(+0.81%) |
Mar 15, 2021 | 56.62 | 58.62 | 56.22 | 57.36 | 613,632 | +0.65(+1.14%) |
Mar 12, 2021 | 56.95 | 57.42 | 55.44 | 56.72 | 751,298 | +0.15(+0.26%) |
Mar 11, 2021 | 55.98 | 56.84 | 54.64 | 56.57 | 623,645 | +0.99(+1.77%) |
Mar 10, 2021 | 54.41 | 56.26 | 54.17 | 55.58 | 623,131 | +0.66(+1.20%) |
Mar 09, 2021 | 54.96 | 55.25 | 52.37 | 54.93 | 888,680 | +0.50(+0.92%) |
Mar 08, 2021 | 51.54 | 54.76 | 50.77 | 54.42 | 1,135,362 | +3.66(+7.22%) |
Mar 05, 2021 | 49.72 | 50.85 | 46.82 | 50.76 | 1,020,520 | +1.55(+3.14%) |
Mar 04, 2021 | 50.04 | 51.31 | 47.41 | 49.21 | 865,408 | -0.89(-1.78%) |
Mar 03, 2021 | 51.20 | 51.92 | 50.06 | 50.10 | 517,242 | -0.50(-0.99%) |
Mar 02, 2021 | 49.90 | 51.39 | 49.61 | 50.61 | 550,638 | +0.77(+1.55%) |
Mar 01, 2021 | 49.01 | 50.03 | 47.70 | 49.83 | 635,189 | +1.70(+3.54%) |
Feb 26, 2021 | 49.06 | 50.03 | 47.09 | 48.13 | 931,676 | -1.18(-2.39%) |
Feb 25, 2021 | 48.34 | 49.88 | 48.07 | 49.31 | 1,393,591 | +1.92(+4.06%) |
Feb 24, 2021 | 48.10 | 49.19 | 45.39 | 47.39 | 1,215,605 | -0.38(-0.79%) |
Feb 23, 2021 | 47.12 | 47.82 | 44.70 | 47.76 | 1,456,373 | +0.27(+0.57%) |
Feb 22, 2021 | 44.30 | 47.50 | 43.72 | 47.49 | 1,277,931 | +2.86(+6.41%) |
Feb 19, 2021 | 41.56 | 44.74 | 40.62 | 44.63 | 1,122,189 | +3.52(+8.56%) |
Feb 18, 2021 | 41.03 | 41.62 | 39.73 | 41.11 | 776,360 | +0.05(+0.12%) |
Feb 17, 2021 | 43.58 | 43.71 | 40.51 | 41.06 | 878,232 | -2.69(-6.14%) |
Feb 16, 2021 | 42.66 | 44.33 | 42.18 | 43.75 | 756,958 | +1.59(+3.76%) |
Feb 12, 2021 | 42.98 | 43.51 | 41.46 | 42.16 | 705,893 | -1.30(-2.98%) |
Feb 11, 2021 | 42.88 | 45.19 | 42.56 | 43.46 | 1,317,488 | +0.72(+1.67%) |
Feb 10, 2021 | 39.65 | 43.07 | 39.26 | 42.74 | 2,105,736 | +3.54(+9.03%) |
Feb 09, 2021 | 41.78 | 42.37 | 39.06 | 39.21 | 1,236,086 | -2.69(-6.42%) |
Feb 08, 2021 | 42.11 | 42.25 | 39.87 | 41.89 | 919,585 | -0.03(-0.07%) |
Feb 05, 2021 | 43.96 | 44.42 | 41.47 | 41.92 | 603,603 | -1.89(-4.30%) |
Feb 04, 2021 | 43.12 | 44.81 | 42.72 | 43.81 | 969,113 | +0.71(+1.64%) |
Feb 03, 2021 | 41.19 | 43.43 | 40.66 | 43.10 | 890,712 | +2.26(+5.54%) |
Feb 02, 2021 | 40.63 | 42.42 | 39.65 | 40.84 | 1,020,695 | +0.62(+1.54%) |
Feb 01, 2021 | 39.78 | 41.45 | 38.48 | 40.22 | 1,663,829 | +0.95(+2.41%) |
Jan 29, 2021 | 36.54 | 39.50 | 36.01 | 39.27 | 2,759,552 | +3.50(+9.78%) |
Jan 28, 2021 | 39.97 | 40.42 | 35.08 | 35.77 | 2,213,670 | -4.38(-10.91%) |
Jan 27, 2021 | 37.65 | 42.79 | 37.22 | 40.15 | 3,176,982 | +1.41(+3.64%) |
Jan 26, 2021 | 35.75 | 38.90 | 34.97 | 38.74 | 2,181,635 | +3.35(+9.45%) |
Jan 25, 2021 | 35.19 | 36.82 | 33.87 | 35.40 | 1,256,195 | +0.29(+0.83%) |
Jan 22, 2021 | 33.84 | 35.25 | 33.22 | 35.11 | 981,838 | +0.89(+2.60%) |
Jan 21, 2021 | 35.56 | 35.56 | 34.11 | 34.22 | 1,037,672 | -0.94(-2.67%) |
Jan 20, 2021 | 35.87 | 36.84 | 34.87 | 35.16 | 923,053 | -0.71(-1.97%) |
Jan 19, 2021 | 38.67 | 38.91 | 35.29 | 35.86 | 1,331,706 | -2.19(-5.77%) |
Jan 15, 2021 | 39.45 | 39.64 | 37.71 | 38.06 | 1,164,388 | -1.96(-4.90%) |
Jan 14, 2021 | 38.67 | 40.96 | 38.10 | 40.02 | 2,106,070 | +2.30(+6.10%) |
Jan 13, 2021 | 41.03 | 41.15 | 37.38 | 37.72 | 1,433,767 | -3.65(-8.81%) |
Jan 12, 2021 | 39.57 | 41.49 | 37.59 | 41.36 | 2,732,540 | +3.49(+9.22%) |
Jan 11, 2021 | 35.07 | 38.72 | 34.23 | 37.87 | 1,655,171 | +1.81(+5.01%) |
Jan 08, 2021 | 35.04 | 37.17 | 33.75 | 36.06 | 2,056,244 | +2.05(+6.03%) |
Jan 07, 2021 | 31.91 | 34.32 | 31.88 | 34.01 | 2,386,469 | +2.05(+6.41%) |
Jan 06, 2021 | 28.83 | 32.73 | 28.77 | 31.96 | 2,251,309 | +3.33(+11.61%) |
Jan 05, 2021 | 26.56 | 28.80 | 26.35 | 28.64 | 1,149,989 | +1.90(+7.12%) |