Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 57.60 | 61.16 | 57.60 | 59.89 | 1,148,372 | +2.24(+3.89%) |
Mar 30, 2021 | 56.74 | 58.50 | 54.44 | 57.65 | 568,357 | +0.58(+1.02%) |
Mar 29, 2021 | 56.15 | 58.88 | 56.15 | 57.07 | 398,941 | +0.52(+0.92%) |
Mar 26, 2021 | 56.47 | 56.83 | 54.21 | 56.55 | 429,900 | +0.65(+1.16%) |
Mar 25, 2021 | 53.88 | 56.32 | 53.00 | 55.90 | 509,686 | +1.28(+2.34%) |
Mar 24, 2021 | 58.91 | 58.91 | 54.54 | 54.62 | 539,071 | -3.54(-6.09%) |
Mar 23, 2021 | 58.56 | 59.62 | 57.62 | 58.16 | 563,384 | -0.72(-1.22%) |
Mar 22, 2021 | 57.73 | 59.87 | 57.65 | 58.88 | 362,159 | +1.74(+3.05%) |
Mar 19, 2021 | 54.77 | 58.05 | 54.01 | 57.14 | 576,700 | +1.70(+3.07%) |
Mar 18, 2021 | 57.89 | 58.00 | 54.93 | 55.44 | 501,693 | -2.56(-4.41%) |
Mar 17, 2021 | 56.00 | 58.67 | 54.89 | 58.00 | 544,218 | +2.02(+3.61%) |
Mar 16, 2021 | 57.31 | 57.84 | 54.89 | 55.98 | 574,072 | -1.53(-2.66%) |
Mar 15, 2021 | 58.04 | 58.42 | 56.82 | 57.51 | 543,053 | -0.61(-1.05%) |
Mar 12, 2021 | 58.50 | 58.84 | 57.10 | 58.12 | 477,300 | -0.44(-0.75%) |
Mar 11, 2021 | 59.03 | 60.00 | 58.00 | 58.56 | 647,340 | +0.00(+0.00%) |
Mar 10, 2021 | 56.99 | 59.26 | 56.51 | 58.56 | 677,974 | +2.01(+3.55%) |
Mar 09, 2021 | 56.64 | 59.64 | 56.26 | 56.55 | 667,619 | +0.67(+1.20%) |
Mar 08, 2021 | 56.56 | 59.18 | 55.70 | 55.88 | 746,221 | -0.68(-1.20%) |
Mar 05, 2021 | 55.77 | 56.94 | 53.34 | 56.56 | 935,600 | +0.88(+1.58%) |
Mar 04, 2021 | 55.72 | 56.75 | 52.86 | 55.68 | 806,495 | -0.77(-1.36%) |
Mar 03, 2021 | 54.61 | 58.31 | 54.52 | 56.45 | 1,133,865 | +1.99(+3.65%) |
Mar 02, 2021 | 54.04 | 54.80 | 52.61 | 54.46 | 478,041 | +0.99(+1.85%) |
Mar 01, 2021 | 51.50 | 54.07 | 51.41 | 53.47 | 1,070,870 | +3.16(+6.28%) |
Feb 26, 2021 | 51.00 | 52.45 | 48.10 | 50.31 | 1,165,100 | -0.51(-1.00%) |
Feb 25, 2021 | 52.83 | 52.83 | 49.76 | 50.82 | 910,793 | -2.05(-3.88%) |
Feb 24, 2021 | 52.13 | 53.46 | 51.21 | 52.87 | 588,673 | +0.50(+0.95%) |
Feb 23, 2021 | 53.08 | 53.27 | 50.27 | 52.37 | 621,413 | -1.68(-3.11%) |
Feb 22, 2021 | 53.74 | 55.30 | 53.25 | 54.05 | 255,596 | -0.23(-0.42%) |
Feb 19, 2021 | 54.19 | 55.33 | 53.04 | 54.28 | 297,500 | +0.64(+1.19%) |
Feb 18, 2021 | 54.31 | 54.91 | 53.56 | 53.64 | 204,771 | -0.78(-1.43%) |
Feb 17, 2021 | 55.00 | 55.00 | 53.42 | 54.42 | 346,020 | -0.75(-1.36%) |
Feb 16, 2021 | 54.70 | 56.55 | 54.22 | 55.17 | 493,561 | +0.63(+1.16%) |
Feb 12, 2021 | 54.88 | 55.57 | 53.95 | 54.54 | 279,000 | -0.23(-0.42%) |
Feb 11, 2021 | 55.01 | 55.60 | 54.29 | 54.77 | 475,606 | -0.29(-0.53%) |
Feb 10, 2021 | 54.85 | 55.38 | 53.58 | 55.06 | 337,417 | +0.30(+0.55%) |
Feb 09, 2021 | 54.33 | 54.79 | 53.03 | 54.76 | 391,138 | +0.46(+0.85%) |
Feb 08, 2021 | 53.91 | 55.02 | 53.13 | 54.30 | 378,816 | +0.52(+0.97%) |
Feb 05, 2021 | 53.75 | 53.89 | 52.15 | 53.78 | 344,300 | +0.65(+1.22%) |
Feb 04, 2021 | 52.50 | 53.67 | 52.30 | 53.13 | 348,297 | +0.97(+1.86%) |
Feb 03, 2021 | 51.80 | 52.24 | 50.84 | 52.16 | 295,902 | +0.62(+1.20%) |
Feb 02, 2021 | 52.08 | 53.36 | 51.24 | 51.54 | 374,993 | +0.31(+0.61%) |
Feb 01, 2021 | 52.49 | 53.43 | 51.04 | 51.23 | 599,882 | -0.47(-0.91%) |
Jan 29, 2021 | 52.55 | 53.02 | 48.44 | 51.70 | 910,400 | -1.73(-3.24%) |
Jan 28, 2021 | 54.03 | 54.79 | 49.85 | 53.43 | 979,878 | -0.60(-1.11%) |
Jan 27, 2021 | 51.87 | 56.01 | 51.87 | 54.03 | 1,869,376 | +0.88(+1.66%) |
Jan 26, 2021 | 55.26 | 55.65 | 52.86 | 53.15 | 981,234 | -2.20(-3.97%) |
Jan 25, 2021 | 57.01 | 58.77 | 54.68 | 55.35 | 537,150 | -1.20(-2.12%) |
Jan 22, 2021 | 53.73 | 56.67 | 52.02 | 56.55 | 734,600 | +2.24(+4.12%) |
Jan 21, 2021 | 51.64 | 54.65 | 51.12 | 54.31 | 999,558 | +3.51(+6.91%) |
Jan 20, 2021 | 51.85 | 52.50 | 50.35 | 50.80 | 312,915 | -0.85(-1.65%) |
Jan 19, 2021 | 52.00 | 53.03 | 51.64 | 51.65 | 582,389 | -0.05(-0.10%) |
Jan 15, 2021 | 52.07 | 52.50 | 51.02 | 51.70 | 386,500 | -1.05(-1.99%) |
Jan 14, 2021 | 51.87 | 53.86 | 51.63 | 52.75 | 462,523 | +0.92(+1.78%) |
Jan 13, 2021 | 51.73 | 52.48 | 50.88 | 51.83 | 297,341 | +0.18(+0.35%) |
Jan 12, 2021 | 52.00 | 52.90 | 50.03 | 51.65 | 302,952 | -0.52(-1.00%) |
Jan 11, 2021 | 51.46 | 52.53 | 50.47 | 52.17 | 318,380 | +0.34(+0.66%) |
Jan 08, 2021 | 52.03 | 53.07 | 50.31 | 51.83 | 470,500 | -0.66(-1.26%) |
Jan 07, 2021 | 52.00 | 53.24 | 51.06 | 52.49 | 543,217 | +1.01(+1.96%) |
Jan 06, 2021 | 50.25 | 52.43 | 49.25 | 51.48 | 512,188 | +1.05(+2.08%) |
Jan 05, 2021 | 49.16 | 51.14 | 48.91 | 50.43 | 748,667 | +1.29(+2.63%) |