Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 58.09 | 58.78 | 57.29 | 57.88 | 669,770 | +0.35(+0.60%) |
Mar 30, 2021 | 56.15 | 57.95 | 55.65 | 57.53 | 728,622 | +1.18(+2.09%) |
Mar 29, 2021 | 58.71 | 59.73 | 56.26 | 56.35 | 628,050 | -2.32(-3.96%) |
Mar 26, 2021 | 56.96 | 59.28 | 56.28 | 58.68 | 526,495 | +2.18(+3.86%) |
Mar 25, 2021 | 53.29 | 56.71 | 52.79 | 56.50 | 362,970 | +2.11(+3.88%) |
Mar 24, 2021 | 56.53 | 57.96 | 54.29 | 54.39 | 403,741 | -1.33(-2.39%) |
Mar 23, 2021 | 58.12 | 59.06 | 55.38 | 55.72 | 411,459 | -2.73(-4.66%) |
Mar 22, 2021 | 59.56 | 60.26 | 57.59 | 58.45 | 252,874 | -0.43(-0.73%) |
Mar 19, 2021 | 58.42 | 60.00 | 57.57 | 58.88 | 555,884 | +0.85(+1.47%) |
Mar 18, 2021 | 62.08 | 62.08 | 57.81 | 58.02 | 432,664 | -4.26(-6.84%) |
Mar 17, 2021 | 59.38 | 62.37 | 58.15 | 62.28 | 574,376 | +2.46(+4.11%) |
Mar 16, 2021 | 61.25 | 62.28 | 59.68 | 59.83 | 400,219 | -0.96(-1.58%) |
Mar 15, 2021 | 59.68 | 60.86 | 58.61 | 60.79 | 285,945 | +1.67(+2.82%) |
Mar 12, 2021 | 60.14 | 60.62 | 58.05 | 59.12 | 468,656 | -1.82(-2.99%) |
Mar 11, 2021 | 61.47 | 62.37 | 60.05 | 60.94 | 579,467 | +0.38(+0.63%) |
Mar 10, 2021 | 58.34 | 61.11 | 57.63 | 60.56 | 397,512 | +3.27(+5.71%) |
Mar 09, 2021 | 57.57 | 58.75 | 56.72 | 57.29 | 574,664 | +0.40(+0.71%) |
Mar 08, 2021 | 55.16 | 57.49 | 55.15 | 56.88 | 471,199 | +1.41(+2.54%) |
Mar 05, 2021 | 53.43 | 55.59 | 50.08 | 55.47 | 507,424 | +2.77(+5.26%) |
Mar 04, 2021 | 55.08 | 56.73 | 50.57 | 52.70 | 572,627 | -2.52(-4.57%) |
Mar 03, 2021 | 56.42 | 56.84 | 54.35 | 55.22 | 478,581 | -1.17(-2.08%) |
Mar 02, 2021 | 55.36 | 57.17 | 54.58 | 56.39 | 497,140 | +1.07(+1.94%) |
Mar 01, 2021 | 54.37 | 55.85 | 53.32 | 55.32 | 393,622 | +2.23(+4.19%) |
Feb 26, 2021 | 51.62 | 53.94 | 51.15 | 53.09 | 462,299 | +2.38(+4.69%) |
Feb 25, 2021 | 53.88 | 54.17 | 49.85 | 50.71 | 976,712 | -3.89(-7.12%) |
Feb 24, 2021 | 54.85 | 55.55 | 53.55 | 54.60 | 701,308 | -0.55(-0.99%) |
Feb 23, 2021 | 54.35 | 55.36 | 51.45 | 55.15 | 403,611 | +0.14(+0.26%) |
Feb 22, 2021 | 55.70 | 56.27 | 54.80 | 55.00 | 356,321 | -0.86(-1.55%) |
Feb 19, 2021 | 54.44 | 56.40 | 54.30 | 55.87 | 432,701 | +2.00(+3.71%) |
Feb 18, 2021 | 54.49 | 55.44 | 53.32 | 53.87 | 456,890 | -0.59(-1.09%) |
Feb 17, 2021 | 54.06 | 55.36 | 53.28 | 54.46 | 412,449 | -0.16(-0.30%) |
Feb 16, 2021 | 58.82 | 58.82 | 54.28 | 54.63 | 537,743 | -4.06(-6.92%) |
Feb 12, 2021 | 59.15 | 60.10 | 57.90 | 58.69 | 516,491 | -0.95(-1.59%) |
Feb 11, 2021 | 58.08 | 60.87 | 57.85 | 59.64 | 655,022 | +1.89(+3.27%) |
Feb 10, 2021 | 57.43 | 58.58 | 56.02 | 57.75 | 537,499 | +0.75(+1.31%) |
Feb 09, 2021 | 58.44 | 58.70 | 56.78 | 57.00 | 813,445 | -1.35(-2.32%) |
Feb 08, 2021 | 57.69 | 60.52 | 56.63 | 58.35 | 1,018,007 | +2.22(+3.95%) |
Feb 05, 2021 | 50.58 | 57.38 | 50.06 | 56.13 | 1,644,204 | +9.16(+19.51%) |
Feb 04, 2021 | 46.54 | 47.76 | 45.66 | 46.97 | 307,140 | +0.53(+1.14%) |
Feb 03, 2021 | 47.99 | 48.72 | 46.37 | 46.44 | 293,104 | -0.94(-1.98%) |
Feb 02, 2021 | 46.32 | 47.84 | 44.40 | 47.38 | 777,538 | +1.70(+3.72%) |
Feb 01, 2021 | 45.47 | 46.09 | 44.86 | 45.68 | 285,244 | +0.64(+1.43%) |
Jan 29, 2021 | 45.50 | 45.83 | 44.26 | 45.04 | 316,606 | -1.00(-2.17%) |
Jan 28, 2021 | 45.45 | 46.57 | 44.46 | 46.04 | 491,347 | +0.34(+0.73%) |
Jan 27, 2021 | 46.80 | 47.89 | 45.07 | 45.70 | 379,913 | -2.54(-5.27%) |
Jan 26, 2021 | 49.36 | 50.33 | 47.09 | 48.25 | 833,952 | -0.86(-1.76%) |
Jan 25, 2021 | 49.34 | 50.62 | 47.56 | 49.11 | 531,106 | +0.09(+0.18%) |
Jan 22, 2021 | 48.13 | 49.08 | 46.75 | 49.02 | 462,090 | +0.97(+2.02%) |
Jan 21, 2021 | 47.16 | 48.34 | 46.68 | 48.05 | 672,786 | +1.41(+3.02%) |
Jan 20, 2021 | 44.01 | 47.17 | 43.92 | 46.64 | 898,426 | +3.10(+7.12%) |
Jan 19, 2021 | 42.88 | 43.57 | 42.21 | 43.54 | 253,070 | +1.16(+2.74%) |
Jan 15, 2021 | 41.90 | 43.18 | 41.55 | 42.38 | 280,651 | -0.03(-0.07%) |
Jan 14, 2021 | 42.36 | 43.26 | 41.88 | 42.41 | 271,279 | +0.30(+0.71%) |
Jan 13, 2021 | 41.36 | 42.82 | 41.36 | 42.11 | 303,395 | +1.17(+2.86%) |
Jan 12, 2021 | 41.20 | 41.29 | 39.89 | 40.94 | 555,770 | +0.03(+0.07%) |
Jan 11, 2021 | 39.82 | 42.15 | 39.17 | 40.92 | 374,913 | +0.79(+1.96%) |
Jan 08, 2021 | 42.99 | 42.99 | 39.86 | 40.13 | 461,673 | -2.67(-6.23%) |
Jan 07, 2021 | 42.21 | 43.17 | 42.10 | 42.80 | 408,874 | +0.96(+2.29%) |
Jan 06, 2021 | 41.29 | 42.19 | 39.53 | 41.84 | 610,558 | +0.64(+1.56%) |
Jan 05, 2021 | 40.97 | 42.24 | 40.45 | 41.19 | 414,717 | -0.12(-0.30%) |