Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 58.38 | 60.04 | 56.94 | 57.14 | 1,273,549 | -1.30(-2.22%) |
Mar 30, 2021 | 56.83 | 58.55 | 55.93 | 58.44 | 490,841 | +1.78(+3.14%) |
Mar 29, 2021 | 57.36 | 59.04 | 56.58 | 56.66 | 459,232 | -1.05(-1.82%) |
Mar 26, 2021 | 58.09 | 58.33 | 56.71 | 57.71 | 396,200 | +0.31(+0.54%) |
Mar 25, 2021 | 54.72 | 57.62 | 54.61 | 57.40 | 639,497 | +2.38(+4.33%) |
Mar 24, 2021 | 55.25 | 57.25 | 54.72 | 55.02 | 638,763 | +0.00(+0.00%) |
Mar 23, 2021 | 56.50 | 57.05 | 54.69 | 55.02 | 619,904 | -1.79(-3.15%) |
Mar 22, 2021 | 57.61 | 57.61 | 55.94 | 56.81 | 377,575 | -0.39(-0.68%) |
Mar 19, 2021 | 57.99 | 58.85 | 57.07 | 57.20 | 790,600 | -1.49(-2.54%) |
Mar 18, 2021 | 59.02 | 59.99 | 58.52 | 58.69 | 822,540 | -0.55(-0.93%) |
Mar 17, 2021 | 58.79 | 60.00 | 58.26 | 59.24 | 909,033 | -0.19(-0.32%) |
Mar 16, 2021 | 60.22 | 60.27 | 58.85 | 59.43 | 499,201 | -1.54(-2.53%) |
Mar 15, 2021 | 59.84 | 61.00 | 59.49 | 60.97 | 568,840 | +1.25(+2.09%) |
Mar 12, 2021 | 58.52 | 59.82 | 58.09 | 59.72 | 865,500 | +0.87(+1.48%) |
Mar 11, 2021 | 57.49 | 58.93 | 57.24 | 58.85 | 560,251 | +1.61(+2.81%) |
Mar 10, 2021 | 58.37 | 58.49 | 56.75 | 57.24 | 519,892 | -0.08(-0.14%) |
Mar 09, 2021 | 57.03 | 58.57 | 56.45 | 57.32 | 894,912 | +0.53(+0.93%) |
Mar 08, 2021 | 54.57 | 57.32 | 54.57 | 56.79 | 681,062 | +1.81(+3.29%) |
Mar 05, 2021 | 54.99 | 55.25 | 52.75 | 54.98 | 652,300 | +0.68(+1.25%) |
Mar 04, 2021 | 55.06 | 55.73 | 53.14 | 54.30 | 584,276 | -0.74(-1.34%) |
Mar 03, 2021 | 55.75 | 55.98 | 54.45 | 55.04 | 529,029 | -0.76(-1.36%) |
Mar 02, 2021 | 55.16 | 56.41 | 54.51 | 55.80 | 1,077,835 | -0.24(-0.43%) |
Mar 01, 2021 | 56.01 | 57.50 | 54.84 | 56.04 | 1,144,770 | +0.80(+1.45%) |
Feb 26, 2021 | 52.51 | 57.03 | 52.04 | 55.24 | 2,036,400 | +3.88(+7.55%) |
Feb 25, 2021 | 54.19 | 54.27 | 50.70 | 51.36 | 717,722 | -3.08(-5.66%) |
Feb 24, 2021 | 52.62 | 54.75 | 52.28 | 54.44 | 818,600 | +1.94(+3.70%) |
Feb 23, 2021 | 51.37 | 52.69 | 50.84 | 52.50 | 575,510 | +0.35(+0.67%) |
Feb 22, 2021 | 51.18 | 52.69 | 51.01 | 52.15 | 645,769 | +0.34(+0.66%) |
Feb 19, 2021 | 50.90 | 52.25 | 50.53 | 51.81 | 876,600 | +1.16(+2.29%) |
Feb 18, 2021 | 51.49 | 51.85 | 49.88 | 50.65 | 443,697 | -1.20(-2.31%) |
Feb 17, 2021 | 51.66 | 52.35 | 51.15 | 51.85 | 748,833 | -0.21(-0.40%) |
Feb 16, 2021 | 53.20 | 53.46 | 51.61 | 52.06 | 470,434 | -1.07(-2.01%) |
Feb 12, 2021 | 53.25 | 53.93 | 52.15 | 53.13 | 414,300 | -0.05(-0.09%) |
Feb 11, 2021 | 53.58 | 53.79 | 52.43 | 53.18 | 1,605,951 | +0.01(+0.02%) |
Feb 10, 2021 | 54.40 | 54.71 | 52.93 | 53.17 | 573,802 | -0.66(-1.23%) |
Feb 09, 2021 | 53.62 | 54.00 | 52.43 | 53.83 | 440,364 | +0.17(+0.32%) |
Feb 08, 2021 | 54.73 | 54.88 | 53.44 | 53.66 | 326,636 | -0.74(-1.36%) |
Feb 05, 2021 | 55.18 | 55.18 | 53.44 | 54.40 | 332,000 | -0.49(-0.89%) |
Feb 04, 2021 | 54.98 | 55.17 | 54.26 | 54.89 | 528,047 | +0.46(+0.85%) |
Feb 03, 2021 | 53.36 | 54.58 | 52.75 | 54.43 | 511,718 | +1.07(+2.01%) |
Feb 02, 2021 | 53.50 | 54.04 | 52.45 | 53.36 | 447,331 | +0.37(+0.70%) |
Feb 01, 2021 | 51.11 | 53.08 | 51.00 | 52.99 | 487,106 | +2.31(+4.56%) |
Jan 29, 2021 | 50.79 | 51.96 | 49.78 | 50.68 | 488,200 | -0.21(-0.41%) |
Jan 28, 2021 | 50.16 | 51.97 | 49.64 | 50.89 | 621,304 | +1.35(+2.73%) |
Jan 27, 2021 | 50.66 | 50.85 | 48.62 | 49.54 | 351,886 | -1.54(-3.01%) |
Jan 26, 2021 | 51.84 | 51.99 | 51.00 | 51.08 | 333,299 | -0.58(-1.12%) |
Jan 25, 2021 | 51.90 | 52.36 | 51.23 | 51.66 | 347,182 | -0.35(-0.67%) |
Jan 22, 2021 | 51.51 | 52.35 | 51.13 | 52.01 | 463,400 | +0.42(+0.81%) |
Jan 21, 2021 | 52.48 | 52.48 | 51.52 | 51.59 | 364,775 | -0.52(-1.00%) |
Jan 20, 2021 | 51.22 | 52.37 | 50.69 | 52.11 | 499,600 | +1.12(+2.20%) |
Jan 19, 2021 | 51.58 | 51.77 | 50.09 | 50.99 | 507,501 | +0.25(+0.49%) |
Jan 15, 2021 | 50.62 | 51.72 | 50.31 | 50.74 | 464,600 | -0.11(-0.22%) |
Jan 14, 2021 | 51.78 | 52.49 | 50.67 | 50.85 | 314,161 | -0.64(-1.24%) |
Jan 13, 2021 | 52.06 | 52.37 | 51.26 | 51.49 | 256,189 | -0.50(-0.96%) |
Jan 12, 2021 | 51.74 | 52.47 | 51.30 | 51.99 | 416,881 | +0.37(+0.72%) |
Jan 11, 2021 | 51.73 | 52.49 | 51.03 | 51.62 | 331,802 | -0.39(-0.75%) |
Jan 08, 2021 | 52.45 | 52.96 | 51.80 | 52.01 | 522,000 | -0.97(-1.83%) |
Jan 07, 2021 | 52.45 | 53.52 | 52.07 | 52.98 | 512,003 | +0.47(+0.90%) |
Jan 06, 2021 | 50.79 | 52.93 | 50.79 | 52.51 | 1,027,502 | +2.01(+3.98%) |
Jan 05, 2021 | 50.02 | 51.62 | 49.67 | 50.50 | 638,362 | +0.01(+0.02%) |