Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 62.41 | 62.67 | 59.90 | 59.99 | 134,718 | -2.22(-3.57%) |
Mar 30, 2021 | 61.74 | 62.68 | 61.65 | 62.21 | 106,830 | +0.71(+1.16%) |
Mar 29, 2021 | 62.66 | 63.88 | 61.38 | 61.50 | 120,656 | -1.16(-1.85%) |
Mar 26, 2021 | 62.28 | 63.35 | 61.78 | 62.65 | 96,295 | +0.56(+0.91%) |
Mar 25, 2021 | 60.76 | 62.22 | 60.13 | 62.09 | 164,921 | +1.09(+1.79%) |
Mar 24, 2021 | 62.33 | 63.18 | 60.92 | 61.00 | 137,980 | -0.82(-1.32%) |
Mar 23, 2021 | 61.31 | 62.91 | 61.08 | 61.82 | 145,736 | +0.30(+0.49%) |
Mar 22, 2021 | 60.87 | 61.64 | 59.56 | 61.52 | 143,648 | +2.28(+3.84%) |
Mar 19, 2021 | 58.86 | 60.13 | 58.67 | 59.24 | 292,893 | +0.03(+0.05%) |
Mar 18, 2021 | 59.95 | 60.20 | 57.92 | 59.21 | 224,695 | -0.58(-0.98%) |
Mar 17, 2021 | 60.53 | 60.53 | 58.86 | 59.79 | 155,413 | -0.61(-1.01%) |
Mar 16, 2021 | 60.60 | 61.19 | 59.97 | 60.41 | 143,262 | -0.16(-0.26%) |
Mar 15, 2021 | 60.34 | 61.44 | 60.00 | 60.56 | 146,464 | -0.60(-0.99%) |
Mar 12, 2021 | 60.33 | 61.41 | 60.33 | 61.17 | 131,853 | +1.24(+2.06%) |
Mar 11, 2021 | 59.68 | 60.05 | 59.12 | 59.93 | 149,323 | +0.64(+1.08%) |
Mar 10, 2021 | 58.59 | 59.70 | 58.22 | 59.29 | 146,891 | +0.91(+1.57%) |
Mar 09, 2021 | 58.68 | 59.26 | 57.06 | 58.37 | 164,054 | -0.27(-0.46%) |
Mar 08, 2021 | 57.08 | 58.92 | 56.53 | 58.65 | 272,612 | +1.74(+3.06%) |
Mar 05, 2021 | 56.86 | 57.69 | 55.60 | 56.90 | 243,358 | +0.31(+0.55%) |
Mar 04, 2021 | 56.11 | 57.95 | 55.62 | 56.59 | 254,467 | +0.90(+1.63%) |
Mar 03, 2021 | 54.12 | 56.90 | 54.10 | 55.69 | 185,550 | +1.91(+3.55%) |
Mar 02, 2021 | 53.39 | 54.31 | 52.30 | 53.78 | 150,322 | +0.51(+0.95%) |
Mar 01, 2021 | 51.03 | 53.45 | 50.36 | 53.27 | 159,532 | +2.71(+5.37%) |
Feb 26, 2021 | 50.74 | 51.81 | 50.56 | 50.56 | 144,185 | -0.15(-0.29%) |
Feb 25, 2021 | 50.57 | 52.93 | 50.28 | 50.71 | 155,306 | +0.30(+0.60%) |
Feb 24, 2021 | 50.10 | 50.55 | 49.68 | 50.40 | 103,437 | +0.42(+0.84%) |
Feb 23, 2021 | 50.30 | 50.40 | 49.55 | 49.99 | 86,687 | +0.05(+0.10%) |
Feb 22, 2021 | 49.63 | 50.27 | 48.92 | 49.94 | 120,673 | +0.52(+1.04%) |
Feb 19, 2021 | 49.50 | 49.96 | 48.89 | 49.42 | 77,796 | -0.14(-0.27%) |
Feb 18, 2021 | 50.64 | 50.64 | 49.38 | 49.56 | 99,844 | -0.66(-1.32%) |
Feb 17, 2021 | 49.30 | 50.59 | 48.92 | 50.22 | 110,278 | +1.05(+2.14%) |
Feb 16, 2021 | 49.37 | 49.56 | 48.66 | 49.17 | 91,746 | -0.11(-0.22%) |
Feb 12, 2021 | 49.53 | 50.47 | 48.59 | 49.28 | 88,176 | -0.62(-1.25%) |
Feb 11, 2021 | 49.95 | 50.47 | 48.88 | 49.90 | 83,589 | -0.14(-0.27%) |
Feb 10, 2021 | 51.02 | 51.09 | 49.63 | 50.03 | 83,438 | -0.54(-1.08%) |
Feb 09, 2021 | 50.22 | 50.83 | 49.73 | 50.58 | 81,838 | +0.48(+0.95%) |
Feb 08, 2021 | 49.43 | 50.42 | 48.92 | 50.10 | 134,603 | +1.49(+3.06%) |
Feb 05, 2021 | 49.66 | 49.93 | 48.22 | 48.61 | 142,233 | -0.97(-1.96%) |
Feb 04, 2021 | 46.40 | 50.69 | 46.40 | 49.59 | 250,443 | +3.60(+7.83%) |
Feb 03, 2021 | 45.01 | 46.29 | 44.53 | 45.99 | 126,935 | +0.83(+1.83%) |
Feb 02, 2021 | 45.95 | 45.95 | 44.66 | 45.16 | 114,559 | -0.76(-1.65%) |
Feb 01, 2021 | 45.98 | 46.33 | 44.75 | 45.92 | 156,733 | -0.36(-0.78%) |
Jan 29, 2021 | 45.22 | 46.63 | 44.87 | 46.28 | 169,467 | +1.37(+3.06%) |
Jan 28, 2021 | 46.28 | 46.28 | 43.91 | 44.91 | 232,639 | -0.99(-2.16%) |
Jan 27, 2021 | 44.13 | 46.33 | 44.12 | 45.90 | 164,750 | +1.30(+2.92%) |
Jan 26, 2021 | 43.30 | 44.68 | 43.05 | 44.59 | 67,500 | +1.55(+3.59%) |
Jan 25, 2021 | 42.33 | 44.52 | 41.95 | 43.05 | 109,989 | +0.80(+1.89%) |
Jan 22, 2021 | 41.89 | 42.38 | 41.44 | 42.25 | 69,163 | +0.17(+0.39%) |
Jan 21, 2021 | 42.13 | 42.38 | 41.86 | 42.08 | 49,607 | -0.06(-0.14%) |
Jan 20, 2021 | 42.42 | 42.52 | 41.34 | 42.14 | 67,335 | -0.39(-0.92%) |
Jan 19, 2021 | 41.70 | 42.61 | 41.26 | 42.53 | 88,631 | +0.88(+2.10%) |
Jan 15, 2021 | 41.03 | 42.16 | 40.88 | 41.66 | 62,175 | +0.35(+0.85%) |
Jan 14, 2021 | 40.68 | 41.55 | 40.50 | 41.31 | 95,931 | +0.86(+2.12%) |
Jan 13, 2021 | 40.70 | 40.70 | 40.10 | 40.45 | 68,506 | -0.21(-0.53%) |
Jan 12, 2021 | 40.78 | 41.25 | 40.48 | 40.66 | 89,559 | +0.11(+0.26%) |
Jan 11, 2021 | 40.46 | 41.30 | 40.46 | 40.56 | 99,602 | -0.31(-0.76%) |
Jan 08, 2021 | 41.81 | 41.81 | 40.19 | 40.87 | 114,177 | -0.89(-2.12%) |
Jan 07, 2021 | 41.84 | 42.00 | 40.91 | 41.75 | 129,021 | +0.09(+0.21%) |
Jan 06, 2021 | 41.87 | 42.41 | 41.41 | 41.67 | 120,940 | +0.24(+0.58%) |
Jan 05, 2021 | 41.37 | 42.06 | 41.26 | 41.43 | 81,815 | -0.02(-0.05%) |