Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 55.94 | 56.04 | 54.38 | 54.96 | 710,953 | -0.79(-1.41%) |
Mar 30, 2021 | 55.18 | 56.24 | 54.70 | 55.75 | 574,247 | +1.01(+1.85%) |
Mar 29, 2021 | 55.79 | 56.14 | 53.64 | 54.74 | 703,785 | -0.95(-1.71%) |
Mar 26, 2021 | 55.09 | 56.87 | 54.77 | 55.69 | 1,505,600 | -2.48(-4.27%) |
Mar 25, 2021 | 55.23 | 58.56 | 54.48 | 58.17 | 817,925 | +1.93(+3.44%) |
Mar 24, 2021 | 56.93 | 58.96 | 56.12 | 56.24 | 591,463 | +0.63(+1.13%) |
Mar 23, 2021 | 57.45 | 58.02 | 55.29 | 55.61 | 838,261 | -2.54(-4.37%) |
Mar 22, 2021 | 59.94 | 60.12 | 57.96 | 58.15 | 672,843 | -1.46(-2.45%) |
Mar 19, 2021 | 59.55 | 60.24 | 57.67 | 59.61 | 906,804 | +0.14(+0.23%) |
Mar 18, 2021 | 62.42 | 63.64 | 59.23 | 59.48 | 771,640 | -3.49(-5.55%) |
Mar 17, 2021 | 59.87 | 62.99 | 59.49 | 62.97 | 1,387,416 | +2.97(+4.96%) |
Mar 16, 2021 | 60.65 | 60.85 | 58.90 | 60.00 | 721,274 | +0.03(+0.05%) |
Mar 15, 2021 | 58.89 | 60.57 | 57.89 | 59.97 | 1,164,460 | +1.70(+2.91%) |
Mar 12, 2021 | 57.53 | 58.34 | 57.21 | 58.27 | 876,135 | +1.04(+1.82%) |
Mar 11, 2021 | 56.77 | 57.60 | 56.00 | 57.23 | 499,800 | +0.66(+1.16%) |
Mar 10, 2021 | 55.98 | 57.14 | 54.75 | 56.57 | 684,206 | +0.98(+1.77%) |
Mar 09, 2021 | 57.41 | 57.51 | 55.37 | 55.59 | 731,570 | -0.90(-1.60%) |
Mar 08, 2021 | 55.62 | 57.28 | 55.23 | 56.49 | 941,430 | +1.38(+2.51%) |
Mar 05, 2021 | 55.47 | 55.54 | 52.49 | 55.11 | 760,085 | +0.69(+1.26%) |
Mar 04, 2021 | 55.41 | 56.20 | 52.81 | 54.42 | 1,233,768 | -0.94(-1.70%) |
Mar 03, 2021 | 54.58 | 56.46 | 54.55 | 55.36 | 1,517,701 | +1.12(+2.06%) |
Mar 02, 2021 | 54.83 | 55.56 | 53.77 | 54.25 | 669,070 | -1.22(-2.19%) |
Mar 01, 2021 | 54.49 | 55.86 | 54.29 | 55.46 | 1,258,282 | +2.70(+5.12%) |
Feb 26, 2021 | 52.51 | 53.51 | 52.08 | 52.76 | 884,592 | -0.42(-0.79%) |
Feb 25, 2021 | 55.78 | 55.94 | 52.91 | 53.19 | 1,088,949 | -2.67(-4.78%) |
Feb 24, 2021 | 53.75 | 55.94 | 53.51 | 55.86 | 989,281 | +2.55(+4.79%) |
Feb 23, 2021 | 52.61 | 53.34 | 50.87 | 53.30 | 930,715 | +0.87(+1.67%) |
Feb 22, 2021 | 51.16 | 53.19 | 51.16 | 52.43 | 800,285 | +0.83(+1.62%) |
Feb 19, 2021 | 50.12 | 51.89 | 50.05 | 51.60 | 812,252 | +2.23(+4.51%) |
Feb 18, 2021 | 50.61 | 51.01 | 49.03 | 49.37 | 724,957 | -1.64(-3.21%) |
Feb 17, 2021 | 51.44 | 51.88 | 50.28 | 51.01 | 826,936 | -0.60(-1.16%) |
Feb 16, 2021 | 50.85 | 51.68 | 50.44 | 51.61 | 837,721 | +1.31(+2.60%) |
Feb 12, 2021 | 50.89 | 51.54 | 50.04 | 50.30 | 669,914 | -0.90(-1.76%) |
Feb 11, 2021 | 49.61 | 51.39 | 49.20 | 51.20 | 895,688 | +1.76(+3.55%) |
Feb 10, 2021 | 50.33 | 50.87 | 49.01 | 49.45 | 857,374 | -0.77(-1.52%) |
Feb 09, 2021 | 49.08 | 50.25 | 48.35 | 50.21 | 1,011,361 | +0.72(+1.45%) |
Feb 08, 2021 | 46.87 | 49.53 | 46.87 | 49.50 | 1,184,915 | +2.89(+6.19%) |
Feb 05, 2021 | 47.60 | 47.93 | 46.10 | 46.61 | 665,533 | -0.19(-0.40%) |
Feb 04, 2021 | 46.41 | 47.19 | 46.05 | 46.80 | 741,638 | +0.92(+2.01%) |
Feb 03, 2021 | 46.40 | 46.96 | 45.58 | 45.87 | 1,247,801 | -0.17(-0.36%) |
Feb 02, 2021 | 44.71 | 46.12 | 43.79 | 46.04 | 1,319,508 | +2.35(+5.37%) |
Feb 01, 2021 | 43.27 | 43.91 | 42.22 | 43.70 | 1,221,550 | +0.84(+1.97%) |
Jan 29, 2021 | 43.86 | 44.27 | 42.31 | 42.85 | 681,325 | -1.22(-2.76%) |
Jan 28, 2021 | 44.67 | 46.05 | 43.81 | 44.07 | 715,894 | +0.42(+0.97%) |
Jan 27, 2021 | 43.20 | 44.69 | 42.11 | 43.65 | 1,298,118 | -0.52(-1.18%) |
Jan 26, 2021 | 47.81 | 49.84 | 44.07 | 44.17 | 1,587,708 | -2.02(-4.38%) |
Jan 25, 2021 | 47.19 | 47.59 | 45.55 | 46.19 | 1,657,419 | -1.26(-2.65%) |
Jan 22, 2021 | 47.11 | 47.94 | 46.73 | 47.44 | 1,122,705 | -0.22(-0.45%) |
Jan 21, 2021 | 48.12 | 49.44 | 46.72 | 47.66 | 1,020,159 | -2.06(-4.15%) |
Jan 20, 2021 | 49.00 | 49.85 | 48.91 | 49.72 | 1,140,440 | +1.01(+2.08%) |
Jan 19, 2021 | 48.21 | 49.08 | 47.79 | 48.71 | 578,022 | +1.43(+3.03%) |
Jan 15, 2021 | 48.23 | 48.41 | 46.82 | 47.28 | 552,029 | -1.42(-2.92%) |
Jan 14, 2021 | 48.36 | 49.30 | 47.93 | 48.70 | 515,532 | +1.28(+2.69%) |
Jan 13, 2021 | 47.66 | 47.96 | 46.78 | 47.42 | 586,091 | -0.59(-1.23%) |
Jan 12, 2021 | 47.60 | 48.26 | 47.17 | 48.01 | 1,030,379 | +0.64(+1.35%) |
Jan 11, 2021 | 47.11 | 48.00 | 46.90 | 47.38 | 705,772 | -0.35(-0.74%) |
Jan 08, 2021 | 50.05 | 50.25 | 47.40 | 47.73 | 914,343 | -2.25(-4.50%) |
Jan 07, 2021 | 50.35 | 50.71 | 49.49 | 49.98 | 593,821 | -0.03(-0.06%) |
Jan 06, 2021 | 48.29 | 50.71 | 48.29 | 50.01 | 836,405 | +1.75(+3.62%) |
Jan 05, 2021 | 46.03 | 48.48 | 45.72 | 48.26 | 735,346 | +2.54(+5.56%) |