Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 53.51 | 54.50 | 51.94 | 52.00 | 1,265,667 | -1.15(-2.16%) |
Mar 30, 2021 | 52.22 | 53.34 | 51.00 | 53.15 | 778,416 | +1.35(+2.61%) |
Mar 29, 2021 | 52.87 | 54.45 | 51.36 | 51.80 | 672,366 | -1.46(-2.74%) |
Mar 26, 2021 | 54.37 | 55.03 | 52.67 | 53.26 | 854,900 | +0.02(+0.04%) |
Mar 25, 2021 | 49.74 | 53.70 | 49.15 | 53.24 | 1,281,534 | +3.21(+6.42%) |
Mar 24, 2021 | 51.29 | 52.95 | 50.00 | 50.03 | 1,063,083 | -0.46(-0.91%) |
Mar 23, 2021 | 53.07 | 53.84 | 49.57 | 50.49 | 1,879,384 | -4.32(-7.88%) |
Mar 22, 2021 | 54.63 | 55.48 | 53.86 | 54.81 | 820,267 | +0.63(+1.16%) |
Mar 19, 2021 | 53.35 | 55.72 | 52.77 | 54.18 | 1,555,700 | +1.00(+1.88%) |
Mar 18, 2021 | 54.84 | 55.28 | 52.88 | 53.18 | 833,405 | -1.66(-3.03%) |
Mar 17, 2021 | 53.81 | 55.12 | 52.79 | 54.84 | 649,968 | +0.37(+0.68%) |
Mar 16, 2021 | 57.49 | 57.88 | 53.70 | 54.47 | 685,663 | -3.09(-5.37%) |
Mar 15, 2021 | 55.08 | 57.65 | 54.91 | 57.56 | 1,168,318 | +2.27(+4.11%) |
Mar 12, 2021 | 55.68 | 56.52 | 54.39 | 55.29 | 868,900 | -0.33(-0.59%) |
Mar 11, 2021 | 56.12 | 56.77 | 55.39 | 55.62 | 1,477,694 | +0.04(+0.07%) |
Mar 10, 2021 | 54.46 | 55.90 | 53.87 | 55.58 | 704,469 | +1.60(+2.96%) |
Mar 09, 2021 | 56.54 | 57.00 | 53.91 | 53.98 | 770,394 | -1.52(-2.74%) |
Mar 08, 2021 | 53.91 | 56.10 | 53.54 | 55.50 | 813,339 | +1.72(+3.20%) |
Mar 05, 2021 | 53.28 | 54.05 | 50.84 | 53.78 | 904,400 | +1.09(+2.07%) |
Mar 04, 2021 | 53.20 | 54.62 | 51.44 | 52.69 | 856,058 | -1.01(-1.88%) |
Mar 03, 2021 | 53.45 | 54.89 | 53.28 | 53.70 | 921,626 | +0.52(+0.98%) |
Mar 02, 2021 | 52.60 | 54.25 | 52.23 | 53.18 | 948,834 | +0.30(+0.57%) |
Mar 01, 2021 | 51.42 | 53.50 | 51.10 | 52.88 | 737,028 | +1.86(+3.65%) |
Feb 26, 2021 | 51.15 | 53.00 | 50.14 | 51.02 | 973,300 | -0.06(-0.12%) |
Feb 25, 2021 | 52.81 | 53.70 | 50.88 | 51.08 | 859,070 | -1.77(-3.35%) |
Feb 24, 2021 | 51.74 | 53.80 | 51.31 | 52.85 | 774,068 | +1.55(+3.02%) |
Feb 23, 2021 | 50.28 | 51.88 | 49.26 | 51.30 | 666,237 | +0.77(+1.52%) |
Feb 22, 2021 | 50.35 | 51.34 | 49.85 | 50.53 | 688,944 | -0.37(-0.73%) |
Feb 19, 2021 | 50.12 | 51.42 | 49.80 | 50.90 | 580,900 | +0.94(+1.88%) |
Feb 18, 2021 | 50.26 | 50.46 | 49.44 | 49.96 | 997,058 | -0.27(-0.54%) |
Feb 17, 2021 | 50.09 | 51.37 | 49.58 | 50.23 | 794,075 | -0.39(-0.77%) |
Feb 16, 2021 | 50.50 | 50.62 | 48.88 | 50.62 | 839,047 | +0.79(+1.59%) |
Feb 12, 2021 | 50.09 | 50.53 | 48.62 | 49.83 | 1,115,700 | -0.71(-1.40%) |
Feb 11, 2021 | 50.35 | 51.40 | 49.45 | 50.54 | 1,735,038 | +0.89(+1.79%) |
Feb 10, 2021 | 50.06 | 52.63 | 48.20 | 49.65 | 2,727,468 | -1.95(-3.78%) |
Feb 09, 2021 | 51.97 | 52.44 | 50.76 | 51.60 | 1,187,942 | -0.71(-1.36%) |
Feb 08, 2021 | 50.75 | 52.59 | 49.65 | 52.31 | 1,425,680 | +1.66(+3.28%) |
Feb 05, 2021 | 50.51 | 50.81 | 48.97 | 50.65 | 1,567,600 | +0.78(+1.56%) |
Feb 04, 2021 | 49.93 | 50.34 | 49.46 | 49.87 | 912,883 | -0.01(-0.02%) |
Feb 03, 2021 | 49.41 | 50.46 | 49.04 | 49.88 | 989,558 | +0.31(+0.63%) |
Feb 02, 2021 | 51.68 | 51.97 | 49.55 | 49.57 | 746,190 | -1.15(-2.27%) |
Feb 01, 2021 | 48.00 | 50.88 | 47.71 | 50.72 | 999,320 | +3.45(+7.30%) |
Jan 29, 2021 | 48.56 | 48.78 | 46.01 | 47.27 | 944,200 | -1.30(-2.68%) |
Jan 28, 2021 | 48.96 | 49.92 | 48.11 | 48.57 | 1,062,343 | +0.32(+0.66%) |
Jan 27, 2021 | 47.97 | 49.20 | 47.20 | 48.25 | 1,243,716 | -1.51(-3.03%) |
Jan 26, 2021 | 50.41 | 50.59 | 49.46 | 49.76 | 1,058,658 | -0.30(-0.60%) |
Jan 25, 2021 | 50.14 | 51.05 | 49.55 | 50.06 | 1,053,029 | -0.68(-1.34%) |
Jan 22, 2021 | 49.20 | 50.80 | 48.77 | 50.74 | 883,500 | +0.69(+1.38%) |
Jan 21, 2021 | 48.69 | 50.44 | 47.94 | 50.05 | 1,314,409 | +2.04(+4.25%) |
Jan 20, 2021 | 47.09 | 48.90 | 46.91 | 48.01 | 728,284 | +0.36(+0.76%) |
Jan 19, 2021 | 48.18 | 48.45 | 46.25 | 47.65 | 1,031,688 | +0.27(+0.57%) |
Jan 15, 2021 | 46.12 | 47.70 | 45.04 | 47.38 | 815,400 | +0.61(+1.30%) |
Jan 14, 2021 | 45.64 | 47.65 | 45.23 | 46.77 | 837,072 | +1.88(+4.19%) |
Jan 13, 2021 | 44.75 | 45.35 | 43.87 | 44.89 | 892,289 | -0.28(-0.62%) |
Jan 12, 2021 | 46.00 | 46.41 | 44.85 | 45.17 | 813,871 | -0.27(-0.59%) |
Jan 11, 2021 | 45.00 | 46.50 | 44.66 | 45.44 | 698,149 | -0.56(-1.22%) |
Jan 08, 2021 | 47.17 | 48.11 | 44.81 | 46.00 | 953,600 | +1.26(+2.82%) |
Jan 07, 2021 | 44.94 | 45.43 | 43.59 | 44.74 | 849,195 | +0.35(+0.79%) |
Jan 06, 2021 | 42.39 | 46.19 | 42.39 | 44.39 | 1,872,415 | +2.98(+7.20%) |
Jan 05, 2021 | 39.90 | 42.20 | 39.59 | 41.41 | 1,745,399 | +2.43(+6.23%) |