Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 59.33 | 59.78 | 58.46 | 58.92 | 912,911 | -0.48(-0.80%) |
Mar 30, 2021 | 59.53 | 60.36 | 58.76 | 59.40 | 549,896 | -0.57(-0.94%) |
Mar 29, 2021 | 59.66 | 61.11 | 58.54 | 59.96 | 1,247,616 | -0.39(-0.64%) |
Mar 26, 2021 | 59.83 | 60.76 | 58.74 | 60.35 | 1,179,016 | +2.14(+3.68%) |
Mar 25, 2021 | 55.89 | 58.59 | 54.80 | 58.21 | 1,326,285 | +0.73(+1.28%) |
Mar 24, 2021 | 58.67 | 60.44 | 57.14 | 57.47 | 1,099,373 | +0.56(+0.98%) |
Mar 23, 2021 | 57.66 | 59.40 | 56.36 | 56.92 | 1,660,968 | -2.65(-4.45%) |
Mar 22, 2021 | 60.71 | 60.76 | 58.61 | 59.57 | 1,584,094 | -1.60(-2.61%) |
Mar 19, 2021 | 59.06 | 61.98 | 58.91 | 61.16 | 1,653,768 | +1.91(+3.23%) |
Mar 18, 2021 | 62.53 | 63.25 | 58.38 | 59.25 | 1,324,074 | -3.60(-5.73%) |
Mar 17, 2021 | 62.67 | 63.91 | 61.51 | 62.85 | 984,630 | -0.08(-0.13%) |
Mar 16, 2021 | 64.16 | 64.51 | 62.52 | 62.93 | 955,212 | -2.31(-3.54%) |
Mar 15, 2021 | 63.96 | 65.32 | 62.95 | 65.24 | 1,027,047 | +0.62(+0.95%) |
Mar 12, 2021 | 66.46 | 66.63 | 64.04 | 64.63 | 817,157 | -1.06(-1.62%) |
Mar 11, 2021 | 64.86 | 67.26 | 64.14 | 65.69 | 936,998 | +1.68(+2.62%) |
Mar 10, 2021 | 63.85 | 65.48 | 63.41 | 64.01 | 1,270,840 | +0.07(+0.11%) |
Mar 09, 2021 | 66.69 | 67.26 | 63.88 | 63.94 | 1,352,042 | -3.66(-5.42%) |
Mar 08, 2021 | 67.30 | 68.80 | 65.33 | 67.60 | 1,840,599 | +0.94(+1.41%) |
Mar 05, 2021 | 65.00 | 66.88 | 61.95 | 66.66 | 1,637,338 | +3.47(+5.50%) |
Mar 04, 2021 | 61.97 | 65.11 | 61.20 | 63.19 | 1,806,039 | +1.67(+2.71%) |
Mar 03, 2021 | 59.73 | 62.52 | 59.56 | 61.52 | 1,709,605 | +2.31(+3.90%) |
Mar 02, 2021 | 58.69 | 60.19 | 58.07 | 59.21 | 1,239,372 | +0.67(+1.15%) |
Mar 01, 2021 | 59.05 | 59.93 | 57.46 | 58.53 | 1,165,248 | +1.00(+1.74%) |
Feb 26, 2021 | 57.41 | 58.71 | 54.78 | 57.53 | 2,281,327 | -0.40(-0.68%) |
Feb 25, 2021 | 59.44 | 60.29 | 57.40 | 57.93 | 1,642,181 | -2.40(-3.98%) |
Feb 24, 2021 | 56.47 | 61.11 | 55.47 | 60.33 | 2,024,848 | +3.76(+6.65%) |
Feb 23, 2021 | 52.13 | 57.14 | 49.38 | 56.57 | 2,883,036 | +4.97(+9.63%) |
Feb 22, 2021 | 50.07 | 53.40 | 50.07 | 51.60 | 1,413,451 | +1.70(+3.40%) |
Feb 19, 2021 | 49.43 | 50.89 | 49.16 | 49.90 | 1,124,989 | +0.79(+1.62%) |
Feb 18, 2021 | 52.42 | 52.67 | 49.00 | 49.11 | 1,210,565 | -3.81(-7.20%) |
Feb 17, 2021 | 53.24 | 53.34 | 51.13 | 52.92 | 843,608 | -0.29(-0.54%) |
Feb 16, 2021 | 53.00 | 53.93 | 52.21 | 53.21 | 904,150 | +1.77(+3.43%) |
Feb 12, 2021 | 49.60 | 51.57 | 49.44 | 51.44 | 1,487,655 | +1.94(+3.93%) |
Feb 11, 2021 | 49.72 | 50.40 | 48.11 | 49.50 | 913,910 | -0.35(-0.69%) |
Feb 10, 2021 | 49.25 | 50.46 | 48.75 | 49.84 | 1,077,949 | +0.79(+1.61%) |
Feb 09, 2021 | 48.89 | 50.49 | 48.43 | 49.05 | 812,448 | -0.33(-0.66%) |
Feb 08, 2021 | 48.06 | 49.90 | 47.95 | 49.38 | 1,154,136 | +2.02(+4.25%) |
Feb 05, 2021 | 47.17 | 48.33 | 46.93 | 47.36 | 1,118,814 | +1.06(+2.28%) |
Feb 04, 2021 | 46.90 | 46.90 | 44.82 | 46.31 | 700,370 | +0.05(+0.11%) |
Feb 03, 2021 | 44.58 | 46.41 | 44.31 | 46.26 | 639,799 | +2.16(+4.91%) |
Feb 02, 2021 | 44.44 | 44.83 | 43.76 | 44.09 | 1,154,929 | +1.20(+2.81%) |
Feb 01, 2021 | 42.39 | 43.43 | 41.24 | 42.89 | 818,234 | +1.22(+2.94%) |
Jan 29, 2021 | 42.58 | 43.76 | 41.61 | 41.66 | 1,405,832 | -1.67(-3.85%) |
Jan 28, 2021 | 42.47 | 43.72 | 41.02 | 43.33 | 1,655,686 | +1.53(+3.66%) |
Jan 27, 2021 | 42.09 | 43.67 | 41.00 | 41.80 | 2,370,111 | -1.16(-2.69%) |
Jan 26, 2021 | 45.28 | 46.28 | 42.92 | 42.96 | 863,215 | -1.77(-3.95%) |
Jan 25, 2021 | 43.27 | 44.74 | 42.18 | 44.73 | 1,303,672 | +0.94(+2.14%) |
Jan 22, 2021 | 42.81 | 44.91 | 42.48 | 43.79 | 1,658,530 | -0.17(-0.38%) |
Jan 21, 2021 | 48.09 | 49.04 | 43.62 | 43.95 | 2,494,654 | -4.14(-8.61%) |
Jan 20, 2021 | 49.24 | 49.46 | 47.07 | 48.09 | 1,272,312 | -0.50(-1.04%) |
Jan 19, 2021 | 47.78 | 49.60 | 47.41 | 48.60 | 1,107,571 | +1.63(+3.47%) |
Jan 15, 2021 | 48.37 | 48.89 | 46.28 | 46.97 | 1,014,940 | -1.96(-4.00%) |
Jan 14, 2021 | 47.21 | 49.56 | 46.97 | 48.92 | 1,557,629 | +2.02(+4.30%) |
Jan 13, 2021 | 47.52 | 47.61 | 45.93 | 46.91 | 1,010,455 | -0.77(-1.62%) |
Jan 12, 2021 | 45.42 | 48.03 | 45.41 | 47.68 | 1,895,231 | +3.22(+7.24%) |
Jan 11, 2021 | 42.17 | 44.85 | 42.15 | 44.46 | 1,088,623 | +1.13(+2.60%) |
Jan 08, 2021 | 44.01 | 44.02 | 42.18 | 43.33 | 1,002,994 | +0.09(+0.21%) |
Jan 07, 2021 | 43.63 | 44.16 | 43.07 | 43.24 | 1,291,386 | +0.33(+0.76%) |
Jan 06, 2021 | 41.69 | 42.96 | 40.98 | 42.92 | 1,770,510 | +1.90(+4.62%) |
Jan 05, 2021 | 38.97 | 42.26 | 38.76 | 41.02 | 1,885,912 | +2.75(+7.17%) |