Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 53.51 | 55.19 | 53.00 | 54.26 | 107,946 | +0.58(+1.08%) |
Mar 30, 2021 | 52.79 | 55.62 | 52.79 | 53.68 | 80,543 | +0.14(+0.26%) |
Mar 29, 2021 | 56.91 | 58.42 | 53.45 | 53.54 | 147,037 | -3.46(-6.07%) |
Mar 26, 2021 | 56.93 | 58.17 | 55.93 | 57.00 | 101,000 | +1.45(+2.61%) |
Mar 25, 2021 | 53.77 | 56.15 | 52.25 | 55.55 | 144,335 | +0.54(+0.98%) |
Mar 24, 2021 | 54.37 | 57.48 | 53.06 | 55.01 | 172,949 | +1.73(+3.25%) |
Mar 23, 2021 | 52.59 | 55.17 | 52.02 | 53.28 | 171,797 | -0.75(-1.39%) |
Mar 22, 2021 | 55.52 | 55.52 | 52.29 | 54.03 | 83,654 | -0.97(-1.76%) |
Mar 19, 2021 | 54.34 | 56.97 | 54.34 | 55.00 | 518,600 | -0.66(-1.19%) |
Mar 18, 2021 | 58.95 | 59.20 | 55.50 | 55.66 | 117,009 | -3.14(-5.34%) |
Mar 17, 2021 | 61.38 | 61.70 | 58.44 | 58.80 | 89,631 | -2.53(-4.13%) |
Mar 16, 2021 | 64.15 | 64.58 | 60.02 | 61.33 | 242,119 | -2.87(-4.47%) |
Mar 15, 2021 | 66.31 | 66.96 | 62.68 | 64.20 | 117,664 | -2.90(-4.32%) |
Mar 12, 2021 | 68.04 | 68.54 | 66.06 | 67.10 | 80,600 | -0.44(-0.65%) |
Mar 11, 2021 | 66.90 | 68.48 | 65.52 | 67.54 | 134,540 | +0.64(+0.96%) |
Mar 10, 2021 | 66.67 | 68.66 | 64.43 | 66.90 | 96,550 | +2.01(+3.10%) |
Mar 09, 2021 | 68.91 | 70.00 | 64.79 | 64.89 | 139,717 | -4.03(-5.85%) |
Mar 08, 2021 | 67.45 | 69.99 | 65.76 | 68.92 | 212,900 | +1.43(+2.12%) |
Mar 05, 2021 | 66.00 | 67.64 | 64.22 | 67.49 | 186,500 | +3.03(+4.70%) |
Mar 04, 2021 | 65.38 | 67.00 | 62.86 | 64.46 | 140,588 | -0.54(-0.83%) |
Mar 03, 2021 | 63.94 | 65.98 | 63.05 | 65.00 | 100,100 | +1.85(+2.93%) |
Mar 02, 2021 | 62.89 | 64.60 | 62.89 | 63.15 | 76,361 | -1.27(-1.97%) |
Mar 01, 2021 | 64.58 | 64.82 | 61.90 | 64.42 | 247,153 | +1.43(+2.27%) |
Feb 26, 2021 | 63.79 | 65.38 | 61.75 | 62.99 | 171,900 | -1.54(-2.39%) |
Feb 25, 2021 | 65.99 | 66.45 | 63.92 | 64.53 | 107,144 | -0.90(-1.38%) |
Feb 24, 2021 | 63.97 | 65.91 | 63.10 | 65.43 | 205,525 | +0.74(+1.14%) |
Feb 23, 2021 | 66.75 | 67.84 | 64.31 | 64.69 | 164,393 | -3.09(-4.56%) |
Feb 22, 2021 | 63.66 | 69.42 | 62.81 | 67.78 | 167,021 | +3.38(+5.25%) |
Feb 19, 2021 | 61.51 | 64.66 | 58.00 | 64.40 | 183,100 | +2.40(+3.87%) |
Feb 18, 2021 | 65.50 | 66.70 | 61.01 | 62.00 | 168,034 | -4.30(-6.49%) |
Feb 17, 2021 | 60.22 | 66.42 | 59.52 | 66.30 | 264,466 | +6.08(+10.10%) |
Feb 16, 2021 | 57.53 | 60.68 | 57.19 | 60.22 | 315,007 | +3.68(+6.51%) |
Feb 12, 2021 | 56.52 | 57.59 | 55.94 | 56.54 | 49,500 | -0.46(-0.81%) |
Feb 11, 2021 | 57.32 | 57.81 | 55.82 | 57.00 | 124,597 | -0.79(-1.37%) |
Feb 10, 2021 | 58.71 | 58.78 | 56.84 | 57.79 | 167,263 | -0.48(-0.82%) |
Feb 09, 2021 | 58.06 | 58.65 | 56.52 | 58.27 | 113,064 | +0.10(+0.17%) |
Feb 08, 2021 | 57.21 | 58.44 | 56.38 | 58.17 | 88,701 | +1.18(+2.07%) |
Feb 05, 2021 | 57.95 | 58.46 | 55.77 | 56.99 | 74,300 | -0.25(-0.44%) |
Feb 04, 2021 | 56.37 | 57.72 | 55.11 | 57.24 | 71,316 | +0.36(+0.63%) |
Feb 03, 2021 | 57.24 | 57.77 | 55.81 | 56.88 | 55,506 | -0.12(-0.21%) |
Feb 02, 2021 | 56.95 | 57.27 | 55.26 | 57.00 | 127,981 | +1.08(+1.93%) |
Feb 01, 2021 | 58.52 | 59.33 | 54.71 | 55.92 | 210,021 | -1.25(-2.19%) |
Jan 29, 2021 | 51.39 | 59.50 | 51.39 | 57.17 | 437,800 | +5.30(+10.22%) |
Jan 28, 2021 | 50.31 | 52.05 | 47.15 | 51.87 | 114,801 | +2.34(+4.72%) |
Jan 27, 2021 | 49.20 | 51.62 | 48.59 | 49.53 | 152,087 | -0.85(-1.69%) |
Jan 26, 2021 | 50.75 | 51.28 | 49.67 | 50.38 | 38,474 | +0.26(+0.52%) |
Jan 25, 2021 | 50.23 | 50.62 | 49.02 | 50.12 | 56,383 | -0.79(-1.55%) |
Jan 22, 2021 | 47.13 | 51.14 | 47.13 | 50.91 | 93,300 | +2.62(+5.43%) |
Jan 21, 2021 | 50.94 | 50.94 | 48.00 | 48.29 | 57,361 | -2.50(-4.92%) |
Jan 20, 2021 | 50.86 | 51.53 | 50.19 | 50.79 | 61,826 | -0.10(-0.20%) |
Jan 19, 2021 | 50.65 | 51.67 | 49.74 | 50.89 | 55,763 | +0.91(+1.82%) |
Jan 15, 2021 | 51.61 | 52.51 | 49.66 | 49.98 | 53,400 | -2.21(-4.23%) |
Jan 14, 2021 | 51.00 | 53.20 | 51.00 | 52.19 | 77,978 | +1.16(+2.27%) |
Jan 13, 2021 | 52.12 | 52.12 | 50.84 | 51.03 | 73,997 | -1.36(-2.60%) |
Jan 12, 2021 | 50.38 | 53.48 | 50.38 | 52.39 | 67,251 | +2.01(+3.99%) |
Jan 11, 2021 | 48.95 | 51.20 | 47.63 | 50.38 | 56,544 | +0.40(+0.80%) |
Jan 08, 2021 | 51.64 | 51.64 | 49.33 | 49.98 | 46,900 | -1.12(-2.19%) |
Jan 07, 2021 | 50.16 | 51.99 | 50.10 | 51.10 | 88,297 | +1.05(+2.10%) |
Jan 06, 2021 | 48.79 | 52.00 | 48.79 | 50.05 | 146,093 | +2.05(+4.27%) |
Jan 05, 2021 | 44.53 | 48.70 | 44.53 | 48.00 | 165,541 | +3.68(+8.30%) |