Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 53.51 | 53.90 | 53.18 | 53.44 | 723,572 | +0.35(+0.65%) |
Mar 30, 2021 | 52.74 | 53.41 | 51.99 | 53.09 | 475,519 | +0.31(+0.59%) |
Mar 29, 2021 | 54.14 | 54.39 | 52.38 | 52.78 | 774,360 | -1.53(-2.82%) |
Mar 26, 2021 | 52.19 | 54.34 | 51.75 | 54.31 | 707,276 | +2.26(+4.35%) |
Mar 25, 2021 | 51.84 | 52.12 | 50.72 | 52.05 | 674,794 | +0.39(+0.76%) |
Mar 24, 2021 | 51.50 | 52.06 | 51.21 | 51.66 | 617,267 | +0.15(+0.28%) |
Mar 23, 2021 | 51.85 | 51.98 | 51.46 | 51.51 | 686,803 | -0.26(-0.49%) |
Mar 22, 2021 | 51.66 | 51.94 | 51.14 | 51.77 | 487,572 | -0.04(-0.07%) |
Mar 19, 2021 | 51.10 | 52.03 | 50.81 | 51.80 | 556,179 | +0.92(+1.81%) |
Mar 18, 2021 | 51.07 | 51.38 | 50.35 | 50.88 | 386,673 | -0.78(-1.50%) |
Mar 17, 2021 | 51.54 | 51.86 | 50.84 | 51.66 | 431,374 | -0.01(-0.02%) |
Mar 16, 2021 | 52.15 | 52.67 | 51.34 | 51.67 | 901,796 | -0.67(-1.27%) |
Mar 15, 2021 | 52.40 | 53.32 | 52.13 | 52.33 | 1,169,017 | -0.11(-0.21%) |
Mar 12, 2021 | 51.84 | 52.64 | 51.08 | 52.44 | 987,119 | +0.27(+0.52%) |
Mar 11, 2021 | 50.14 | 52.20 | 50.14 | 52.17 | 827,635 | +2.09(+4.17%) |
Mar 10, 2021 | 49.37 | 50.46 | 49.21 | 50.08 | 1,178,973 | +1.21(+2.48%) |
Mar 09, 2021 | 48.91 | 49.20 | 48.40 | 48.86 | 784,879 | +0.92(+1.92%) |
Mar 08, 2021 | 49.56 | 49.83 | 47.86 | 47.94 | 637,461 | -1.64(-3.31%) |
Mar 05, 2021 | 46.99 | 49.66 | 46.74 | 49.58 | 1,102,059 | +2.93(+6.28%) |
Mar 04, 2021 | 47.59 | 47.90 | 46.19 | 46.65 | 1,007,359 | -0.90(-1.90%) |
Mar 03, 2021 | 47.97 | 48.52 | 47.34 | 47.56 | 1,427,809 | -0.36(-0.76%) |
Mar 02, 2021 | 49.45 | 49.93 | 47.87 | 47.92 | 832,457 | -1.70(-3.42%) |
Mar 01, 2021 | 50.29 | 50.29 | 49.45 | 49.62 | 527,482 | +0.05(+0.09%) |
Feb 26, 2021 | 50.17 | 50.59 | 49.36 | 49.58 | 950,742 | -0.47(-0.93%) |
Feb 25, 2021 | 49.48 | 50.29 | 49.41 | 50.04 | 927,643 | +0.44(+0.88%) |
Feb 24, 2021 | 48.77 | 49.76 | 47.80 | 49.60 | 1,024,272 | +1.24(+2.57%) |
Feb 23, 2021 | 46.63 | 48.49 | 46.41 | 48.36 | 1,081,807 | +1.36(+2.89%) |
Feb 22, 2021 | 48.25 | 48.48 | 46.44 | 47.00 | 1,345,035 | -1.49(-3.07%) |
Feb 19, 2021 | 51.32 | 51.88 | 47.81 | 48.49 | 2,461,937 | -3.61(-6.94%) |
Feb 18, 2021 | 52.30 | 52.58 | 51.59 | 52.10 | 767,523 | -0.28(-0.54%) |
Feb 17, 2021 | 52.13 | 53.17 | 51.27 | 52.39 | 908,481 | -0.03(-0.05%) |
Feb 16, 2021 | 53.28 | 54.18 | 52.37 | 52.41 | 740,629 | -0.52(-0.98%) |
Feb 12, 2021 | 51.63 | 53.28 | 51.63 | 52.93 | 1,120,686 | +0.99(+1.90%) |
Feb 11, 2021 | 52.24 | 52.24 | 50.98 | 51.95 | 914,003 | +0.14(+0.26%) |
Feb 10, 2021 | 52.01 | 52.05 | 50.95 | 51.81 | 1,189,975 | +0.10(+0.19%) |
Feb 09, 2021 | 52.47 | 53.64 | 51.64 | 51.71 | 692,720 | -1.17(-2.22%) |
Feb 08, 2021 | 54.16 | 54.16 | 52.64 | 52.88 | 559,527 | -0.76(-1.42%) |
Feb 05, 2021 | 53.51 | 54.16 | 53.38 | 53.65 | 1,167,597 | +0.45(+0.84%) |
Feb 04, 2021 | 52.73 | 53.45 | 52.68 | 53.20 | 2,230,012 | -1.00(-1.85%) |
Feb 03, 2021 | 55.53 | 55.53 | 54.02 | 54.20 | 878,518 | -1.12(-2.02%) |
Feb 02, 2021 | 55.81 | 56.09 | 54.99 | 55.32 | 774,996 | +0.14(+0.25%) |
Feb 01, 2021 | 53.83 | 55.47 | 53.69 | 55.18 | 874,277 | +1.63(+3.04%) |
Jan 29, 2021 | 55.07 | 55.23 | 53.45 | 53.56 | 647,870 | -1.65(-3.00%) |
Jan 28, 2021 | 54.80 | 55.83 | 54.42 | 55.21 | 1,132,039 | +0.95(+1.76%) |
Jan 27, 2021 | 56.98 | 56.98 | 53.55 | 54.26 | 1,595,294 | -3.15(-5.48%) |
Jan 26, 2021 | 57.99 | 58.28 | 57.28 | 57.40 | 700,536 | -0.36(-0.63%) |
Jan 25, 2021 | 57.55 | 58.21 | 57.12 | 57.77 | 754,214 | +0.45(+0.79%) |
Jan 22, 2021 | 56.65 | 57.58 | 56.52 | 57.31 | 678,449 | +0.19(+0.33%) |
Jan 21, 2021 | 56.80 | 57.32 | 56.58 | 57.12 | 399,317 | +0.19(+0.34%) |
Jan 20, 2021 | 56.96 | 57.45 | 56.36 | 56.93 | 642,037 | +0.24(+0.42%) |
Jan 19, 2021 | 55.42 | 57.18 | 55.01 | 56.69 | 1,189,413 | +1.72(+3.13%) |
Jan 15, 2021 | 55.73 | 56.26 | 54.10 | 54.98 | 1,476,793 | -1.32(-2.34%) |
Jan 14, 2021 | 57.47 | 57.81 | 56.11 | 56.29 | 919,971 | -1.26(-2.20%) |
Jan 13, 2021 | 59.58 | 59.74 | 57.46 | 57.56 | 1,509,668 | -1.85(-3.11%) |
Jan 12, 2021 | 57.95 | 59.52 | 56.60 | 59.40 | 1,164,437 | -0.56(-0.94%) |
Jan 11, 2021 | 62.12 | 62.40 | 59.97 | 59.97 | 410,159 | -2.87(-4.57%) |
Jan 08, 2021 | 63.87 | 64.03 | 62.19 | 62.84 | 439,210 | +0.45(+0.71%) |
Jan 07, 2021 | 61.89 | 63.07 | 61.71 | 62.39 | 404,233 | +0.80(+1.30%) |
Jan 06, 2021 | 61.93 | 62.31 | 60.93 | 61.59 | 667,974 | -0.60(-0.96%) |
Jan 05, 2021 | 60.51 | 62.30 | 60.32 | 62.19 | 349,290 | +1.59(+2.63%) |