Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 53.87 | 54.90 | 53.87 | 54.55 | 240,985 | +0.69(+1.29%) |
Mar 30, 2021 | 54.00 | 54.00 | 53.05 | 53.86 | 274,613 | -0.12(-0.21%) |
Mar 29, 2021 | 55.46 | 56.40 | 53.94 | 53.97 | 301,258 | -1.73(-3.10%) |
Mar 26, 2021 | 54.82 | 55.99 | 54.49 | 55.70 | 387,096 | +1.63(+3.01%) |
Mar 25, 2021 | 52.97 | 54.43 | 52.01 | 54.07 | 374,132 | +0.64(+1.21%) |
Mar 24, 2021 | 56.43 | 57.13 | 53.37 | 53.43 | 464,800 | -2.51(-4.49%) |
Mar 23, 2021 | 57.22 | 57.81 | 55.70 | 55.94 | 467,911 | -1.70(-2.95%) |
Mar 22, 2021 | 59.18 | 59.69 | 57.38 | 57.64 | 342,389 | -1.54(-2.61%) |
Mar 19, 2021 | 58.60 | 59.82 | 58.25 | 59.18 | 859,825 | +0.93(+1.60%) |
Mar 18, 2021 | 59.13 | 60.93 | 58.14 | 58.25 | 328,599 | -0.79(-1.34%) |
Mar 17, 2021 | 58.79 | 59.43 | 58.13 | 59.04 | 259,367 | -0.31(-0.53%) |
Mar 16, 2021 | 58.79 | 60.92 | 58.34 | 59.35 | 404,139 | +1.20(+2.06%) |
Mar 15, 2021 | 57.79 | 58.91 | 56.70 | 58.16 | 310,565 | +0.49(+0.84%) |
Mar 12, 2021 | 58.63 | 59.10 | 57.32 | 57.67 | 263,555 | -1.06(-1.80%) |
Mar 11, 2021 | 58.71 | 59.20 | 57.79 | 58.73 | 325,909 | +0.54(+0.92%) |
Mar 10, 2021 | 57.91 | 58.53 | 56.60 | 58.19 | 370,697 | +0.85(+1.48%) |
Mar 09, 2021 | 55.98 | 57.83 | 55.11 | 57.34 | 355,078 | +2.09(+3.79%) |
Mar 08, 2021 | 54.50 | 56.64 | 54.47 | 55.25 | 310,620 | +1.13(+2.08%) |
Mar 05, 2021 | 53.13 | 54.26 | 50.81 | 54.12 | 368,485 | +0.86(+1.61%) |
Mar 04, 2021 | 54.15 | 54.50 | 51.99 | 53.26 | 400,175 | -0.65(-1.21%) |
Mar 03, 2021 | 55.99 | 56.07 | 53.92 | 53.92 | 314,629 | -1.72(-3.09%) |
Mar 02, 2021 | 57.24 | 57.24 | 55.62 | 55.63 | 239,419 | -1.42(-2.49%) |
Mar 01, 2021 | 56.69 | 57.20 | 56.10 | 57.05 | 243,822 | +1.31(+2.35%) |
Feb 26, 2021 | 56.33 | 56.73 | 55.23 | 55.75 | 337,411 | -0.47(-0.84%) |
Feb 25, 2021 | 57.65 | 58.28 | 55.92 | 56.22 | 270,746 | -1.21(-2.11%) |
Feb 24, 2021 | 57.13 | 58.19 | 56.58 | 57.43 | 240,120 | +0.72(+1.27%) |
Feb 23, 2021 | 56.83 | 57.35 | 54.31 | 56.71 | 368,799 | -1.58(-2.71%) |
Feb 22, 2021 | 57.79 | 59.55 | 57.41 | 58.29 | 365,436 | +0.55(+0.95%) |
Feb 19, 2021 | 56.86 | 58.21 | 56.49 | 57.74 | 425,863 | +1.25(+2.21%) |
Feb 18, 2021 | 55.63 | 57.20 | 53.63 | 56.49 | 523,467 | +0.51(+0.91%) |
Feb 17, 2021 | 56.78 | 56.78 | 55.10 | 55.98 | 400,482 | -0.60(-1.05%) |
Feb 16, 2021 | 56.62 | 58.04 | 55.91 | 56.58 | 302,766 | +0.72(+1.29%) |
Feb 12, 2021 | 55.92 | 56.62 | 55.36 | 55.86 | 281,502 | +0.08(+0.15%) |
Feb 11, 2021 | 55.84 | 56.96 | 55.35 | 55.78 | 229,739 | +0.34(+0.62%) |
Feb 10, 2021 | 57.81 | 57.81 | 54.86 | 55.44 | 379,120 | -2.01(-3.50%) |
Feb 09, 2021 | 55.96 | 58.00 | 55.96 | 57.45 | 296,396 | +1.59(+2.85%) |
Feb 08, 2021 | 54.95 | 56.24 | 54.81 | 55.85 | 357,147 | +1.28(+2.35%) |
Feb 05, 2021 | 55.58 | 55.58 | 53.81 | 54.57 | 214,216 | -0.89(-1.61%) |
Feb 04, 2021 | 54.25 | 55.75 | 53.77 | 55.46 | 257,346 | +1.64(+3.05%) |
Feb 03, 2021 | 53.17 | 53.82 | 52.54 | 53.82 | 211,814 | +0.67(+1.26%) |
Feb 02, 2021 | 53.48 | 53.49 | 52.14 | 53.15 | 238,115 | -0.02(-0.05%) |
Feb 01, 2021 | 51.92 | 53.54 | 51.21 | 53.17 | 330,355 | +1.38(+2.67%) |
Jan 29, 2021 | 51.74 | 52.67 | 50.81 | 51.79 | 399,560 | -0.01(-0.02%) |
Jan 28, 2021 | 51.91 | 53.25 | 51.38 | 51.80 | 418,806 | -0.15(-0.28%) |
Jan 27, 2021 | 52.93 | 53.30 | 51.21 | 51.95 | 526,103 | -1.85(-3.43%) |
Jan 26, 2021 | 55.12 | 55.22 | 53.29 | 53.79 | 258,056 | -1.20(-2.18%) |
Jan 25, 2021 | 55.21 | 56.81 | 54.19 | 54.99 | 376,627 | -0.20(-0.37%) |
Jan 22, 2021 | 54.77 | 56.07 | 54.72 | 55.20 | 228,162 | +0.31(+0.57%) |
Jan 21, 2021 | 57.96 | 57.99 | 54.16 | 54.89 | 485,896 | -2.40(-4.19%) |
Jan 20, 2021 | 59.02 | 59.10 | 56.99 | 57.29 | 295,128 | -1.79(-3.03%) |
Jan 19, 2021 | 58.94 | 59.38 | 57.88 | 59.08 | 347,516 | +0.23(+0.39%) |
Jan 15, 2021 | 59.51 | 60.27 | 58.10 | 58.85 | 323,220 | -0.75(-1.26%) |
Jan 14, 2021 | 60.01 | 61.14 | 59.36 | 59.60 | 363,910 | -0.14(-0.23%) |
Jan 13, 2021 | 61.31 | 61.54 | 59.38 | 59.74 | 338,296 | -1.38(-2.26%) |
Jan 12, 2021 | 60.08 | 61.35 | 59.59 | 61.13 | 447,223 | +1.37(+2.28%) |
Jan 11, 2021 | 58.55 | 60.81 | 58.54 | 59.76 | 430,786 | +1.63(+2.80%) |
Jan 08, 2021 | 62.49 | 62.61 | 56.24 | 58.13 | 721,557 | -4.34(-6.95%) |
Jan 07, 2021 | 63.66 | 64.30 | 61.08 | 62.47 | 742,578 | -1.22(-1.91%) |
Jan 06, 2021 | 57.45 | 64.06 | 56.87 | 63.69 | 1,486,835 | +6.85(+12.05%) |
Jan 05, 2021 | 55.00 | 56.98 | 54.77 | 56.84 | 458,461 | +2.08(+3.79%) |