Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 53.67 | 54.70 | 53.67 | 54.35 | 241,884 | +0.69(+1.29%) |
Mar 30, 2021 | 53.80 | 53.80 | 52.85 | 53.66 | 275,637 | -0.12(-0.21%) |
Mar 29, 2021 | 55.25 | 56.19 | 53.74 | 53.77 | 302,381 | -1.72(-3.10%) |
Mar 26, 2021 | 54.62 | 55.79 | 54.29 | 55.49 | 388,539 | +1.62(+3.01%) |
Mar 25, 2021 | 52.78 | 54.23 | 51.82 | 53.87 | 375,526 | +0.64(+1.21%) |
Mar 24, 2021 | 56.22 | 56.91 | 53.17 | 53.23 | 466,533 | -2.50(-4.49%) |
Mar 23, 2021 | 57.00 | 57.60 | 55.49 | 55.73 | 469,655 | -1.69(-2.95%) |
Mar 22, 2021 | 58.96 | 59.46 | 57.17 | 57.42 | 343,665 | -1.54(-2.61%) |
Mar 19, 2021 | 58.39 | 59.59 | 58.03 | 58.96 | 863,029 | +0.93(+1.60%) |
Mar 18, 2021 | 58.91 | 60.71 | 57.93 | 58.03 | 329,824 | -0.79(-1.34%) |
Mar 17, 2021 | 58.57 | 59.21 | 57.92 | 58.82 | 260,333 | -0.31(-0.53%) |
Mar 16, 2021 | 58.58 | 60.70 | 58.12 | 59.13 | 405,645 | +1.19(+2.06%) |
Mar 15, 2021 | 57.58 | 58.69 | 56.49 | 57.94 | 311,722 | +0.49(+0.84%) |
Mar 12, 2021 | 58.41 | 58.88 | 57.10 | 57.46 | 264,537 | -1.05(-1.80%) |
Mar 11, 2021 | 58.49 | 58.98 | 57.58 | 58.51 | 327,124 | +0.53(+0.92%) |
Mar 10, 2021 | 57.70 | 58.31 | 56.39 | 57.97 | 372,079 | +0.85(+1.48%) |
Mar 09, 2021 | 55.77 | 57.62 | 54.90 | 57.13 | 356,402 | +2.08(+3.79%) |
Mar 08, 2021 | 54.30 | 56.43 | 54.27 | 55.04 | 311,778 | +1.12(+2.08%) |
Mar 05, 2021 | 52.93 | 54.06 | 50.62 | 53.92 | 369,859 | +0.86(+1.61%) |
Mar 04, 2021 | 53.95 | 54.29 | 51.79 | 53.06 | 401,666 | -0.65(-1.21%) |
Mar 03, 2021 | 55.78 | 55.87 | 53.72 | 53.72 | 315,802 | -1.71(-3.09%) |
Mar 02, 2021 | 57.03 | 57.03 | 55.41 | 55.43 | 240,311 | -1.42(-2.49%) |
Mar 01, 2021 | 56.48 | 56.99 | 55.89 | 56.84 | 244,730 | +1.30(+2.35%) |
Feb 26, 2021 | 56.12 | 56.52 | 55.03 | 55.54 | 338,669 | -0.47(-0.84%) |
Feb 25, 2021 | 57.44 | 58.06 | 55.71 | 56.01 | 271,755 | -1.21(-2.11%) |
Feb 24, 2021 | 56.92 | 57.97 | 56.37 | 57.22 | 241,015 | +0.72(+1.27%) |
Feb 23, 2021 | 56.62 | 57.14 | 54.11 | 56.50 | 370,173 | -1.57(-2.71%) |
Feb 22, 2021 | 57.58 | 59.33 | 57.19 | 58.07 | 366,798 | +0.55(+0.95%) |
Feb 19, 2021 | 56.65 | 57.99 | 56.28 | 57.53 | 427,450 | +1.25(+2.21%) |
Feb 18, 2021 | 55.43 | 56.99 | 53.43 | 56.28 | 525,418 | +0.50(+0.91%) |
Feb 17, 2021 | 56.57 | 56.57 | 54.90 | 55.78 | 401,975 | -0.59(-1.05%) |
Feb 16, 2021 | 56.41 | 57.82 | 55.70 | 56.37 | 303,894 | +0.72(+1.29%) |
Feb 12, 2021 | 55.71 | 56.41 | 55.15 | 55.65 | 282,551 | +0.08(+0.15%) |
Feb 11, 2021 | 55.64 | 56.74 | 55.14 | 55.57 | 230,595 | +0.34(+0.62%) |
Feb 10, 2021 | 57.59 | 57.59 | 54.65 | 55.23 | 380,533 | -2.00(-3.50%) |
Feb 09, 2021 | 55.75 | 57.79 | 55.75 | 57.23 | 297,500 | +1.59(+2.85%) |
Feb 08, 2021 | 54.74 | 56.03 | 54.60 | 55.65 | 358,478 | +1.28(+2.35%) |
Feb 05, 2021 | 55.37 | 55.37 | 53.61 | 54.37 | 215,014 | -0.89(-1.61%) |
Feb 04, 2021 | 54.05 | 55.54 | 53.57 | 55.25 | 258,305 | +1.64(+3.05%) |
Feb 03, 2021 | 52.97 | 53.62 | 52.35 | 53.62 | 212,604 | +0.67(+1.26%) |
Feb 02, 2021 | 53.28 | 53.29 | 51.95 | 52.95 | 239,002 | -0.02(-0.05%) |
Feb 01, 2021 | 51.73 | 53.34 | 51.02 | 52.97 | 331,586 | +1.38(+2.67%) |
Jan 29, 2021 | 51.55 | 52.48 | 50.62 | 51.60 | 401,049 | -0.01(-0.02%) |
Jan 28, 2021 | 51.72 | 53.06 | 51.19 | 51.61 | 420,367 | -0.15(-0.28%) |
Jan 27, 2021 | 52.73 | 53.10 | 51.02 | 51.75 | 528,063 | -1.84(-3.43%) |
Jan 26, 2021 | 54.91 | 55.01 | 53.10 | 53.59 | 259,018 | -1.20(-2.18%) |
Jan 25, 2021 | 55.00 | 56.60 | 53.99 | 54.79 | 378,031 | -0.20(-0.37%) |
Jan 22, 2021 | 54.57 | 55.86 | 54.52 | 54.99 | 229,013 | +0.31(+0.57%) |
Jan 21, 2021 | 57.75 | 57.77 | 53.96 | 54.68 | 487,707 | -2.39(-4.19%) |
Jan 20, 2021 | 58.80 | 58.88 | 56.78 | 57.08 | 296,228 | -1.78(-3.03%) |
Jan 19, 2021 | 58.72 | 59.16 | 57.67 | 58.86 | 348,812 | +0.23(+0.39%) |
Jan 15, 2021 | 59.29 | 60.04 | 57.88 | 58.63 | 324,425 | -0.75(-1.26%) |
Jan 14, 2021 | 59.78 | 60.91 | 59.14 | 59.38 | 365,266 | -0.14(-0.23%) |
Jan 13, 2021 | 61.09 | 61.31 | 59.16 | 59.52 | 339,557 | -1.38(-2.26%) |
Jan 12, 2021 | 59.86 | 61.12 | 59.37 | 60.90 | 448,890 | +1.36(+2.28%) |
Jan 11, 2021 | 58.33 | 60.59 | 58.32 | 59.54 | 432,391 | +1.62(+2.80%) |
Jan 08, 2021 | 62.26 | 62.38 | 56.03 | 57.92 | 724,246 | -4.32(-6.95%) |
Jan 07, 2021 | 63.42 | 64.06 | 60.86 | 62.24 | 745,346 | -1.21(-1.91%) |
Jan 06, 2021 | 57.24 | 63.82 | 56.66 | 63.46 | 1,492,377 | +6.82(+12.05%) |
Jan 05, 2021 | 54.80 | 56.77 | 54.56 | 56.63 | 460,170 | +2.07(+3.79%) |