Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 55.54 | 56.60 | 54.39 | 54.50 | 538,705 | -1.04(-1.88%) |
Mar 30, 2021 | 54.39 | 56.17 | 54.30 | 55.54 | 416,477 | +1.35(+2.49%) |
Mar 29, 2021 | 57.40 | 58.10 | 54.18 | 54.19 | 644,377 | -3.57(-6.18%) |
Mar 26, 2021 | 56.40 | 57.87 | 55.11 | 57.76 | 889,889 | +2.29(+4.13%) |
Mar 25, 2021 | 50.93 | 55.74 | 50.30 | 55.47 | 1,034,215 | +4.31(+8.43%) |
Mar 24, 2021 | 52.09 | 53.73 | 50.94 | 51.16 | 888,978 | -0.07(-0.13%) |
Mar 23, 2021 | 53.29 | 54.98 | 51.08 | 51.22 | 995,858 | -3.28(-6.02%) |
Mar 22, 2021 | 56.19 | 56.76 | 54.16 | 54.50 | 694,175 | -1.70(-3.03%) |
Mar 19, 2021 | 55.39 | 57.09 | 54.35 | 56.20 | 697,611 | +0.49(+0.89%) |
Mar 18, 2021 | 56.60 | 57.67 | 55.50 | 55.71 | 476,117 | -1.14(-2.00%) |
Mar 17, 2021 | 55.97 | 57.26 | 55.60 | 56.85 | 451,124 | +0.88(+1.58%) |
Mar 16, 2021 | 57.83 | 58.00 | 55.35 | 55.96 | 546,165 | -2.24(-3.84%) |
Mar 15, 2021 | 58.21 | 58.87 | 56.82 | 58.20 | 792,374 | +0.68(+1.18%) |
Mar 12, 2021 | 54.30 | 57.71 | 54.02 | 57.52 | 969,012 | +3.83(+7.13%) |
Mar 11, 2021 | 54.86 | 55.50 | 53.23 | 53.69 | 802,776 | -1.28(-2.32%) |
Mar 10, 2021 | 54.44 | 55.44 | 53.75 | 54.97 | 631,079 | +0.87(+1.60%) |
Mar 09, 2021 | 54.96 | 55.52 | 53.21 | 54.10 | 740,303 | -0.80(-1.46%) |
Mar 08, 2021 | 53.09 | 55.59 | 52.38 | 54.90 | 865,147 | +2.63(+5.02%) |
Mar 05, 2021 | 52.77 | 52.88 | 48.80 | 52.27 | 1,038,472 | +0.39(+0.75%) |
Mar 04, 2021 | 54.77 | 55.52 | 49.83 | 51.88 | 1,288,919 | -2.24(-4.15%) |
Mar 03, 2021 | 53.09 | 55.63 | 52.63 | 54.13 | 1,140,293 | +1.56(+2.96%) |
Mar 02, 2021 | 51.88 | 52.90 | 51.27 | 52.57 | 558,270 | +0.91(+1.77%) |
Mar 01, 2021 | 51.98 | 53.19 | 51.60 | 51.66 | 747,044 | +0.48(+0.93%) |
Feb 26, 2021 | 50.46 | 51.87 | 48.36 | 51.18 | 926,391 | +0.39(+0.77%) |
Feb 25, 2021 | 51.38 | 51.88 | 48.70 | 50.79 | 1,082,811 | -0.92(-1.78%) |
Feb 24, 2021 | 50.63 | 52.61 | 50.30 | 51.71 | 1,187,661 | +1.61(+3.22%) |
Feb 23, 2021 | 49.81 | 50.90 | 48.19 | 50.10 | 1,469,075 | -0.18(-0.35%) |
Feb 22, 2021 | 48.65 | 51.33 | 48.08 | 50.28 | 1,862,163 | +1.15(+2.33%) |
Feb 19, 2021 | 47.69 | 49.37 | 47.51 | 49.13 | 1,216,472 | +1.44(+3.03%) |
Feb 18, 2021 | 45.58 | 48.11 | 44.29 | 47.69 | 2,088,005 | +3.60(+8.18%) |
Feb 17, 2021 | 46.45 | 46.45 | 43.85 | 44.09 | 1,357,642 | -2.53(-5.43%) |
Feb 16, 2021 | 46.57 | 46.97 | 46.01 | 46.62 | 769,775 | +0.04(+0.08%) |
Feb 12, 2021 | 47.65 | 47.75 | 46.11 | 46.58 | 596,587 | -1.49(-3.10%) |
Feb 11, 2021 | 47.69 | 48.08 | 45.92 | 48.07 | 1,423,751 | +0.70(+1.47%) |
Feb 10, 2021 | 46.83 | 48.81 | 46.60 | 47.37 | 1,311,840 | +0.78(+1.68%) |
Feb 09, 2021 | 45.41 | 46.92 | 44.59 | 46.59 | 694,689 | +1.17(+2.58%) |
Feb 08, 2021 | 44.62 | 45.56 | 43.78 | 45.42 | 636,763 | +1.29(+2.91%) |
Feb 05, 2021 | 43.48 | 44.57 | 43.30 | 44.13 | 561,052 | +1.17(+2.73%) |
Feb 04, 2021 | 42.85 | 43.41 | 42.51 | 42.96 | 561,665 | +0.37(+0.87%) |
Feb 03, 2021 | 40.49 | 43.14 | 40.09 | 42.59 | 895,568 | +2.18(+5.39%) |
Feb 02, 2021 | 42.06 | 42.31 | 39.78 | 40.41 | 1,661,412 | -1.47(-3.51%) |
Feb 01, 2021 | 42.72 | 42.72 | 41.11 | 41.88 | 930,492 | -0.01(-0.02%) |
Jan 29, 2021 | 42.48 | 45.69 | 41.12 | 41.89 | 2,238,841 | -0.04(-0.09%) |
Jan 28, 2021 | 44.35 | 47.11 | 41.61 | 41.93 | 3,135,232 | -4.56(-9.82%) |
Jan 27, 2021 | 42.13 | 53.28 | 41.92 | 46.49 | 5,651,515 | +3.73(+8.71%) |
Jan 26, 2021 | 42.08 | 43.55 | 41.37 | 42.76 | 1,799,627 | +0.86(+2.04%) |
Jan 25, 2021 | 40.07 | 44.33 | 39.83 | 41.91 | 1,933,785 | +2.45(+6.21%) |
Jan 22, 2021 | 39.51 | 39.68 | 38.67 | 39.46 | 901,591 | -0.58(-1.44%) |
Jan 21, 2021 | 40.57 | 40.70 | 39.61 | 40.03 | 1,171,408 | -0.43(-1.06%) |
Jan 20, 2021 | 39.04 | 40.85 | 38.94 | 40.46 | 1,538,326 | +1.58(+4.07%) |
Jan 19, 2021 | 38.60 | 39.34 | 37.85 | 38.88 | 781,756 | +0.48(+1.26%) |
Jan 15, 2021 | 37.91 | 39.31 | 37.36 | 38.39 | 1,303,539 | +0.34(+0.91%) |
Jan 14, 2021 | 37.87 | 38.56 | 37.17 | 38.05 | 822,097 | +0.43(+1.14%) |
Jan 13, 2021 | 36.81 | 38.27 | 36.58 | 37.62 | 994,231 | +0.77(+2.10%) |
Jan 12, 2021 | 35.95 | 36.91 | 35.85 | 36.85 | 689,466 | +1.08(+3.02%) |
Jan 11, 2021 | 35.01 | 35.80 | 34.78 | 35.77 | 600,697 | +0.25(+0.71%) |
Jan 08, 2021 | 34.84 | 36.03 | 34.65 | 35.52 | 1,067,244 | +0.84(+2.42%) |
Jan 07, 2021 | 33.95 | 35.74 | 33.95 | 34.68 | 1,050,273 | -0.13(-0.37%) |
Jan 06, 2021 | 33.67 | 35.46 | 33.02 | 34.81 | 1,212,592 | +1.76(+5.33%) |
Jan 05, 2021 | 32.63 | 34.09 | 32.61 | 33.05 | 862,666 | +0.07(+0.20%) |