Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 52.79 | 52.79 | 52.25 | 52.26 | 15,019 | -0.51(-0.96%) |
Mar 30, 2021 | 52.35 | 53.11 | 52.35 | 52.77 | 20,435 | +0.77(+1.48%) |
Mar 29, 2021 | 52.67 | 53.44 | 51.90 | 52.00 | 46,684 | -1.53(-2.86%) |
Mar 26, 2021 | 52.99 | 53.67 | 52.93 | 53.53 | 16,076 | +1.16(+2.21%) |
Mar 25, 2021 | 51.01 | 52.38 | 50.47 | 52.38 | 33,879 | +1.27(+2.49%) |
Mar 24, 2021 | 52.29 | 52.71 | 51.11 | 51.11 | 28,158 | +0.05(+0.11%) |
Mar 23, 2021 | 52.53 | 52.53 | 50.90 | 51.05 | 53,508 | -1.86(-3.52%) |
Mar 22, 2021 | 53.71 | 53.77 | 52.47 | 52.91 | 53,521 | -1.71(-3.12%) |
Mar 19, 2021 | 54.28 | 54.83 | 53.86 | 54.62 | 15,372 | -0.03(-0.06%) |
Mar 18, 2021 | 55.11 | 56.53 | 54.37 | 54.65 | 39,050 | +0.26(+0.48%) |
Mar 17, 2021 | 54.39 | 55.14 | 54.12 | 54.39 | 28,294 | +0.00(+0.00%) |
Mar 16, 2021 | 54.33 | 54.45 | 53.56 | 54.39 | 37,815 | -0.49(-0.89%) |
Mar 15, 2021 | 56.18 | 56.18 | 54.36 | 54.88 | 31,940 | -0.96(-1.71%) |
Mar 12, 2021 | 55.43 | 56.01 | 54.93 | 55.83 | 44,919 | +1.11(+2.03%) |
Mar 11, 2021 | 54.18 | 54.89 | 54.05 | 54.72 | 49,947 | +0.33(+0.61%) |
Mar 10, 2021 | 53.63 | 54.47 | 53.06 | 54.39 | 51,155 | +1.03(+1.92%) |
Mar 09, 2021 | 53.86 | 53.90 | 52.36 | 53.36 | 78,434 | -0.65(-1.21%) |
Mar 08, 2021 | 52.85 | 54.41 | 52.62 | 54.01 | 145,041 | +1.74(+3.34%) |
Mar 05, 2021 | 51.76 | 52.45 | 51.00 | 52.27 | 46,336 | +1.63(+3.22%) |
Mar 04, 2021 | 51.70 | 51.99 | 50.26 | 50.64 | 109,660 | -0.44(-0.85%) |
Mar 03, 2021 | 50.21 | 52.05 | 50.21 | 51.08 | 40,549 | +1.17(+2.35%) |
Mar 02, 2021 | 50.01 | 50.34 | 49.65 | 49.90 | 28,735 | -0.45(-0.89%) |
Mar 01, 2021 | 49.80 | 50.48 | 49.59 | 50.35 | 16,161 | +1.48(+3.04%) |
Feb 26, 2021 | 49.48 | 49.85 | 48.47 | 48.87 | 34,343 | -0.90(-1.81%) |
Feb 25, 2021 | 51.39 | 51.43 | 49.70 | 49.77 | 26,275 | -1.08(-2.12%) |
Feb 24, 2021 | 49.79 | 50.94 | 49.79 | 50.85 | 33,657 | +1.32(+2.67%) |
Feb 23, 2021 | 49.63 | 49.65 | 49.02 | 49.53 | 95,047 | +0.54(+1.10%) |
Feb 22, 2021 | 48.16 | 49.08 | 48.16 | 48.98 | 19,564 | +1.19(+2.50%) |
Feb 19, 2021 | 46.80 | 47.82 | 46.79 | 47.79 | 11,993 | +0.98(+2.10%) |
Feb 18, 2021 | 46.80 | 47.18 | 46.67 | 46.81 | 15,609 | -0.39(-0.84%) |
Feb 17, 2021 | 47.39 | 47.50 | 47.11 | 47.20 | 21,708 | -0.14(-0.29%) |
Feb 16, 2021 | 47.02 | 47.51 | 46.92 | 47.34 | 19,412 | +0.63(+1.36%) |
Feb 12, 2021 | 45.97 | 46.75 | 45.97 | 46.70 | 6,977 | +0.26(+0.56%) |
Feb 11, 2021 | 46.82 | 46.97 | 45.85 | 46.45 | 6,991 | -0.29(-0.62%) |
Feb 10, 2021 | 47.17 | 47.24 | 46.70 | 46.74 | 13,190 | -0.03(-0.06%) |
Feb 09, 2021 | 45.80 | 46.80 | 45.80 | 46.77 | 7,710 | +0.74(+1.60%) |
Feb 08, 2021 | 45.31 | 46.07 | 45.31 | 46.03 | 12,953 | +0.93(+2.06%) |
Feb 05, 2021 | 45.79 | 45.79 | 44.96 | 45.10 | 13,083 | +0.07(+0.16%) |
Feb 04, 2021 | 44.26 | 45.23 | 44.15 | 45.03 | 16,585 | +1.20(+2.75%) |
Feb 03, 2021 | 43.58 | 44.08 | 43.40 | 43.82 | 12,667 | -0.06(-0.13%) |
Feb 02, 2021 | 43.37 | 44.00 | 43.37 | 43.88 | 7,238 | +0.83(+1.94%) |
Feb 01, 2021 | 42.33 | 43.19 | 41.97 | 43.04 | 84,428 | +0.71(+1.67%) |
Jan 29, 2021 | 43.36 | 43.48 | 42.27 | 42.34 | 48,953 | -1.08(-2.48%) |
Jan 28, 2021 | 43.70 | 43.75 | 43.31 | 43.41 | 16,109 | +0.28(+0.66%) |
Jan 27, 2021 | 43.79 | 43.79 | 42.98 | 43.13 | 15,026 | -1.30(-2.93%) |
Jan 26, 2021 | 45.10 | 45.10 | 44.43 | 44.43 | 10,448 | -0.57(-1.26%) |
Jan 25, 2021 | 44.85 | 45.03 | 44.07 | 45.00 | 10,706 | -0.44(-0.96%) |
Jan 22, 2021 | 44.32 | 45.43 | 44.19 | 45.43 | 9,703 | +0.93(+2.09%) |
Jan 21, 2021 | 45.22 | 45.22 | 44.30 | 44.50 | 15,239 | -0.79(-1.75%) |
Jan 20, 2021 | 45.33 | 45.44 | 44.93 | 45.30 | 20,134 | -0.09(-0.20%) |
Jan 19, 2021 | 45.30 | 45.58 | 45.14 | 45.39 | 14,298 | +0.19(+0.42%) |
Jan 15, 2021 | 44.96 | 45.45 | 44.86 | 45.20 | 15,481 | -0.58(-1.26%) |
Jan 14, 2021 | 45.13 | 46.01 | 45.13 | 45.77 | 13,784 | +0.81(+1.81%) |
Jan 13, 2021 | 45.52 | 45.52 | 44.50 | 44.96 | 42,278 | -0.48(-1.05%) |
Jan 12, 2021 | 45.10 | 45.68 | 44.97 | 45.44 | 17,650 | +0.69(+1.53%) |
Jan 11, 2021 | 44.12 | 44.78 | 43.89 | 44.75 | 12,175 | +0.55(+1.24%) |
Jan 08, 2021 | 45.03 | 45.16 | 43.49 | 44.20 | 37,941 | -0.94(-2.08%) |
Jan 07, 2021 | 45.22 | 45.36 | 45.02 | 45.14 | 13,981 | +0.40(+0.90%) |
Jan 06, 2021 | 42.46 | 45.23 | 42.46 | 44.74 | 23,952 | +3.34(+8.06%) |
Jan 05, 2021 | 41.17 | 41.84 | 40.70 | 41.40 | 102,878 | +0.51(+1.26%) |