Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 54.82 | 55.39 | 53.92 | 54.48 | 441,314 | -1.12(-2.01%) |
Mar 30, 2021 | 54.11 | 56.58 | 54.11 | 55.60 | 206,239 | +2.06(+3.85%) |
Mar 29, 2021 | 55.31 | 55.79 | 53.07 | 53.54 | 280,532 | -1.69(-3.06%) |
Mar 26, 2021 | 54.61 | 56.36 | 53.48 | 55.23 | 333,300 | +1.41(+2.62%) |
Mar 25, 2021 | 51.08 | 54.51 | 50.39 | 53.82 | 812,735 | +1.94(+3.74%) |
Mar 24, 2021 | 55.00 | 56.23 | 51.85 | 51.88 | 482,770 | -1.74(-3.25%) |
Mar 23, 2021 | 53.69 | 55.66 | 53.12 | 53.62 | 347,126 | -2.21(-3.96%) |
Mar 22, 2021 | 57.69 | 57.69 | 55.43 | 55.83 | 335,360 | -2.14(-3.69%) |
Mar 19, 2021 | 57.69 | 58.95 | 56.67 | 57.97 | 805,100 | -0.65(-1.11%) |
Mar 18, 2021 | 58.78 | 60.67 | 58.14 | 58.62 | 278,883 | -0.36(-0.61%) |
Mar 17, 2021 | 57.36 | 59.06 | 57.23 | 58.98 | 394,270 | +1.09(+1.88%) |
Mar 16, 2021 | 60.86 | 60.86 | 57.06 | 57.89 | 385,788 | -2.97(-4.88%) |
Mar 15, 2021 | 60.15 | 61.15 | 59.32 | 60.86 | 444,481 | +0.86(+1.43%) |
Mar 12, 2021 | 58.00 | 60.37 | 57.56 | 60.00 | 432,600 | +2.31(+4.00%) |
Mar 11, 2021 | 57.54 | 59.10 | 56.62 | 57.69 | 440,724 | +0.22(+0.38%) |
Mar 10, 2021 | 58.01 | 59.38 | 57.41 | 57.47 | 478,768 | -0.61(-1.05%) |
Mar 09, 2021 | 58.49 | 59.07 | 56.09 | 58.08 | 385,365 | -0.24(-0.41%) |
Mar 08, 2021 | 56.42 | 58.84 | 55.65 | 58.32 | 436,185 | +2.99(+5.40%) |
Mar 05, 2021 | 55.52 | 55.52 | 50.78 | 55.33 | 443,200 | +0.30(+0.55%) |
Mar 04, 2021 | 56.91 | 57.02 | 53.65 | 55.03 | 349,891 | -1.32(-2.34%) |
Mar 03, 2021 | 56.59 | 57.65 | 55.83 | 56.35 | 302,007 | +0.60(+1.08%) |
Mar 02, 2021 | 56.04 | 56.42 | 55.45 | 55.75 | 228,266 | -0.87(-1.54%) |
Mar 01, 2021 | 58.48 | 58.70 | 55.57 | 56.62 | 291,451 | +0.25(+0.44%) |
Feb 26, 2021 | 55.19 | 57.34 | 54.94 | 56.37 | 315,800 | +0.58(+1.04%) |
Feb 25, 2021 | 59.37 | 59.99 | 54.79 | 55.79 | 467,144 | -3.58(-6.03%) |
Feb 24, 2021 | 59.92 | 60.79 | 58.62 | 59.37 | 544,402 | -0.52(-0.87%) |
Feb 23, 2021 | 57.38 | 60.60 | 54.83 | 59.89 | 725,346 | +3.84(+6.85%) |
Feb 22, 2021 | 55.00 | 57.63 | 53.82 | 56.05 | 604,842 | +2.32(+4.32%) |
Feb 19, 2021 | 52.45 | 54.07 | 52.01 | 53.73 | 446,200 | +1.99(+3.85%) |
Feb 18, 2021 | 49.80 | 51.76 | 49.41 | 51.74 | 366,796 | +1.14(+2.25%) |
Feb 17, 2021 | 47.94 | 50.72 | 47.52 | 50.60 | 600,964 | +2.68(+5.59%) |
Feb 16, 2021 | 45.85 | 47.99 | 45.72 | 47.92 | 434,347 | +2.54(+5.60%) |
Feb 12, 2021 | 44.39 | 45.48 | 44.09 | 45.38 | 226,500 | +0.51(+1.14%) |
Feb 11, 2021 | 45.27 | 45.36 | 43.72 | 44.87 | 287,615 | -0.38(-0.84%) |
Feb 10, 2021 | 45.56 | 45.90 | 44.91 | 45.25 | 407,975 | +0.24(+0.53%) |
Feb 09, 2021 | 45.15 | 45.69 | 44.64 | 45.01 | 264,727 | -0.51(-1.12%) |
Feb 08, 2021 | 43.40 | 46.18 | 43.03 | 45.52 | 448,448 | +2.48(+5.76%) |
Feb 05, 2021 | 43.42 | 43.71 | 40.58 | 43.04 | 720,100 | -1.32(-2.98%) |
Feb 04, 2021 | 41.89 | 45.13 | 41.89 | 44.36 | 687,783 | +2.66(+6.38%) |
Feb 03, 2021 | 39.85 | 42.08 | 39.85 | 41.70 | 375,500 | +2.03(+5.12%) |
Feb 02, 2021 | 40.12 | 40.73 | 39.51 | 39.67 | 261,109 | +0.17(+0.43%) |
Feb 01, 2021 | 39.68 | 39.93 | 38.72 | 39.50 | 277,506 | +0.51(+1.31%) |
Jan 29, 2021 | 41.02 | 41.20 | 38.62 | 38.99 | 324,100 | -2.00(-4.88%) |
Jan 28, 2021 | 40.10 | 41.37 | 39.94 | 40.99 | 564,789 | +1.56(+3.96%) |
Jan 27, 2021 | 39.54 | 40.12 | 38.73 | 39.43 | 329,161 | -0.80(-1.99%) |
Jan 26, 2021 | 41.69 | 41.95 | 40.22 | 40.23 | 255,980 | -1.02(-2.47%) |
Jan 25, 2021 | 41.50 | 41.70 | 40.18 | 41.25 | 248,043 | -1.23(-2.90%) |
Jan 22, 2021 | 41.19 | 42.62 | 40.52 | 42.48 | 328,100 | +0.52(+1.24%) |
Jan 21, 2021 | 42.74 | 42.74 | 41.10 | 41.96 | 371,264 | -1.02(-2.37%) |
Jan 20, 2021 | 42.87 | 43.26 | 42.48 | 42.98 | 277,704 | +0.65(+1.54%) |
Jan 19, 2021 | 43.00 | 43.13 | 41.67 | 42.33 | 242,474 | +0.56(+1.34%) |
Jan 15, 2021 | 42.70 | 42.96 | 41.52 | 41.77 | 240,100 | -1.68(-3.87%) |
Jan 14, 2021 | 42.90 | 44.65 | 42.46 | 43.45 | 393,463 | +1.31(+3.11%) |
Jan 13, 2021 | 41.48 | 42.32 | 40.68 | 42.14 | 268,524 | +0.34(+0.81%) |
Jan 12, 2021 | 40.72 | 42.10 | 40.47 | 41.80 | 208,238 | +1.26(+3.11%) |
Jan 11, 2021 | 40.44 | 40.98 | 39.93 | 40.54 | 188,367 | -0.57(-1.39%) |
Jan 08, 2021 | 41.75 | 41.90 | 40.56 | 41.11 | 439,800 | -0.29(-0.70%) |
Jan 07, 2021 | 41.47 | 42.20 | 40.83 | 41.40 | 274,581 | +0.11(+0.27%) |
Jan 06, 2021 | 39.31 | 42.10 | 39.31 | 41.29 | 509,033 | +2.43(+6.25%) |
Jan 05, 2021 | 37.87 | 39.48 | 37.61 | 38.86 | 306,621 | +0.92(+2.42%) |