Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 57.92 | 57.93 | 56.62 | 56.65 | 843,846 | -1.52(-2.61%) |
Mar 30, 2021 | 58.05 | 58.51 | 57.85 | 58.17 | 723,567 | -0.04(-0.07%) |
Mar 29, 2021 | 58.33 | 58.73 | 57.48 | 58.21 | 1,636,283 | -0.05(-0.09%) |
Mar 26, 2021 | 57.03 | 58.42 | 57.03 | 58.26 | 2,875,392 | +1.56(+2.75%) |
Mar 25, 2021 | 55.95 | 57.12 | 54.97 | 56.70 | 787,403 | +0.57(+1.01%) |
Mar 24, 2021 | 55.80 | 57.18 | 55.80 | 56.14 | 875,402 | +0.44(+0.78%) |
Mar 23, 2021 | 55.74 | 56.63 | 55.45 | 55.70 | 726,219 | -0.43(-0.76%) |
Mar 22, 2021 | 56.72 | 57.18 | 55.85 | 56.13 | 704,228 | -0.97(-1.70%) |
Mar 19, 2021 | 58.60 | 58.69 | 56.96 | 57.10 | 1,552,310 | -1.35(-2.32%) |
Mar 18, 2021 | 58.37 | 59.49 | 58.12 | 58.45 | 2,652,352 | +0.19(+0.32%) |
Mar 17, 2021 | 58.03 | 58.47 | 57.27 | 58.26 | 1,121,257 | +0.33(+0.56%) |
Mar 16, 2021 | 58.87 | 58.89 | 57.46 | 57.94 | 1,161,677 | -1.10(-1.86%) |
Mar 15, 2021 | 59.20 | 59.96 | 57.94 | 59.03 | 1,661,820 | -0.13(-0.22%) |
Mar 12, 2021 | 59.02 | 60.44 | 58.66 | 59.16 | 1,917,745 | +0.51(+0.86%) |
Mar 11, 2021 | 58.71 | 59.13 | 58.23 | 58.66 | 1,471,602 | -0.32(-0.54%) |
Mar 10, 2021 | 57.90 | 59.21 | 57.88 | 58.97 | 1,030,171 | +0.75(+1.30%) |
Mar 09, 2021 | 58.60 | 59.08 | 57.81 | 58.22 | 3,102,431 | -0.35(-0.60%) |
Mar 08, 2021 | 56.16 | 58.97 | 55.67 | 58.57 | 2,223,645 | +3.29(+5.95%) |
Mar 05, 2021 | 55.56 | 56.09 | 53.96 | 55.28 | 877,230 | +0.22(+0.40%) |
Mar 04, 2021 | 56.30 | 57.05 | 54.35 | 55.06 | 1,109,654 | -1.17(-2.09%) |
Mar 03, 2021 | 54.75 | 56.63 | 54.68 | 56.23 | 954,383 | +1.52(+2.77%) |
Mar 02, 2021 | 55.22 | 55.31 | 54.30 | 54.71 | 1,066,073 | -0.57(-1.04%) |
Mar 01, 2021 | 55.43 | 55.93 | 54.62 | 55.29 | 1,079,630 | +0.92(+1.69%) |
Feb 26, 2021 | 55.44 | 55.72 | 54.00 | 54.37 | 2,955,108 | -1.06(-1.92%) |
Feb 25, 2021 | 56.24 | 56.87 | 55.26 | 55.43 | 3,633,032 | -0.81(-1.43%) |
Feb 24, 2021 | 54.50 | 56.32 | 54.08 | 56.24 | 1,790,884 | +1.91(+3.52%) |
Feb 23, 2021 | 51.68 | 54.35 | 51.45 | 54.33 | 1,616,898 | +3.00(+5.84%) |
Feb 22, 2021 | 49.71 | 51.59 | 49.49 | 51.33 | 712,503 | +1.65(+3.33%) |
Feb 19, 2021 | 49.81 | 50.65 | 49.14 | 49.68 | 1,349,342 | +0.11(+0.22%) |
Feb 18, 2021 | 50.47 | 50.65 | 49.45 | 49.57 | 917,783 | -1.17(-2.31%) |
Feb 17, 2021 | 50.83 | 51.07 | 50.36 | 50.74 | 691,439 | -0.26(-0.50%) |
Feb 16, 2021 | 52.01 | 52.17 | 50.72 | 51.00 | 1,634,854 | -0.66(-1.28%) |
Feb 12, 2021 | 52.02 | 52.32 | 51.06 | 51.66 | 791,094 | -0.55(-1.05%) |
Feb 11, 2021 | 52.08 | 52.45 | 51.52 | 52.20 | 978,367 | +0.09(+0.16%) |
Feb 10, 2021 | 52.75 | 53.13 | 51.66 | 52.12 | 1,180,717 | -0.18(-0.34%) |
Feb 09, 2021 | 51.71 | 52.51 | 51.56 | 52.30 | 862,313 | +0.97(+1.89%) |
Feb 08, 2021 | 50.85 | 51.48 | 50.47 | 51.33 | 1,776,216 | +0.70(+1.39%) |
Feb 05, 2021 | 50.49 | 50.74 | 50.08 | 50.63 | 1,744,656 | +0.58(+1.16%) |
Feb 04, 2021 | 50.16 | 50.87 | 49.65 | 50.05 | 1,478,978 | +0.03(+0.05%) |
Feb 03, 2021 | 49.08 | 50.55 | 49.08 | 50.02 | 1,550,927 | +0.74(+1.50%) |
Feb 02, 2021 | 48.30 | 49.57 | 47.81 | 49.28 | 1,198,894 | +0.66(+1.36%) |
Feb 01, 2021 | 48.79 | 48.83 | 47.74 | 48.62 | 1,777,075 | +0.10(+0.21%) |
Jan 29, 2021 | 48.35 | 49.89 | 47.89 | 48.52 | 2,386,589 | -0.08(-0.16%) |
Jan 28, 2021 | 48.54 | 49.37 | 48.23 | 48.60 | 2,406,181 | +0.19(+0.39%) |
Jan 27, 2021 | 49.54 | 50.20 | 47.93 | 48.41 | 1,933,350 | -1.60(-3.20%) |
Jan 26, 2021 | 49.85 | 51.00 | 49.77 | 50.01 | 1,458,804 | +0.34(+0.69%) |
Jan 25, 2021 | 50.31 | 50.54 | 49.59 | 49.67 | 1,731,857 | -0.03(-0.07%) |
Jan 22, 2021 | 50.43 | 50.48 | 49.23 | 49.70 | 1,405,366 | -1.20(-2.36%) |
Jan 21, 2021 | 51.43 | 51.77 | 49.98 | 50.90 | 1,430,436 | -0.81(-1.57%) |
Jan 20, 2021 | 52.13 | 52.59 | 51.71 | 51.72 | 1,915,763 | -0.50(-0.95%) |
Jan 19, 2021 | 52.12 | 52.80 | 51.57 | 52.21 | 1,419,122 | +0.41(+0.79%) |
Jan 15, 2021 | 50.09 | 51.99 | 49.87 | 51.80 | 1,433,727 | +1.60(+3.19%) |
Jan 14, 2021 | 50.00 | 50.40 | 49.28 | 50.20 | 1,572,720 | +0.71(+1.44%) |
Jan 13, 2021 | 49.03 | 50.47 | 48.81 | 49.49 | 2,312,404 | +1.42(+2.96%) |
Jan 12, 2021 | 46.87 | 48.07 | 46.77 | 48.07 | 1,203,431 | +1.23(+2.62%) |
Jan 11, 2021 | 46.71 | 47.45 | 46.49 | 46.84 | 1,126,466 | -0.62(-1.30%) |
Jan 08, 2021 | 48.05 | 48.31 | 47.06 | 47.46 | 1,338,138 | -0.59(-1.23%) |
Jan 07, 2021 | 49.03 | 49.03 | 47.51 | 48.05 | 1,517,605 | -0.48(-0.99%) |
Jan 06, 2021 | 48.03 | 48.77 | 47.71 | 48.53 | 1,814,172 | +0.71(+1.49%) |
Jan 05, 2021 | 47.40 | 48.24 | 47.33 | 47.82 | 1,455,147 | +0.51(+1.07%) |