Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 55.94 | 57.00 | 54.77 | 54.89 | 534,915 | -1.05(-1.88%) |
Mar 30, 2021 | 54.77 | 56.57 | 54.69 | 55.94 | 413,547 | +1.36(+2.49%) |
Mar 29, 2021 | 57.80 | 58.52 | 54.57 | 54.58 | 639,842 | -3.59(-6.18%) |
Mar 26, 2021 | 56.80 | 58.28 | 55.51 | 58.17 | 883,627 | +2.31(+4.13%) |
Mar 25, 2021 | 51.29 | 56.13 | 50.66 | 55.86 | 1,026,937 | +4.34(+8.43%) |
Mar 24, 2021 | 52.46 | 54.11 | 51.30 | 51.52 | 882,722 | -0.07(-0.13%) |
Mar 23, 2021 | 53.67 | 55.37 | 51.44 | 51.58 | 988,850 | -3.30(-6.02%) |
Mar 22, 2021 | 56.58 | 57.17 | 54.55 | 54.89 | 689,290 | -1.72(-3.03%) |
Mar 19, 2021 | 55.79 | 57.49 | 54.74 | 56.60 | 692,702 | +0.50(+0.89%) |
Mar 18, 2021 | 57.00 | 58.08 | 55.89 | 56.11 | 472,766 | -1.14(-2.00%) |
Mar 17, 2021 | 56.37 | 57.66 | 55.99 | 57.25 | 447,949 | +0.89(+1.58%) |
Mar 16, 2021 | 58.24 | 58.41 | 55.74 | 56.36 | 542,321 | -2.25(-3.84%) |
Mar 15, 2021 | 58.62 | 59.29 | 57.22 | 58.61 | 786,798 | +0.68(+1.18%) |
Mar 12, 2021 | 54.68 | 58.12 | 54.41 | 57.93 | 962,193 | +3.86(+7.13%) |
Mar 11, 2021 | 55.25 | 55.89 | 53.61 | 54.07 | 797,127 | -1.29(-2.32%) |
Mar 10, 2021 | 54.83 | 55.83 | 54.13 | 55.36 | 626,639 | +0.87(+1.60%) |
Mar 09, 2021 | 55.35 | 55.92 | 53.58 | 54.48 | 735,094 | -0.81(-1.46%) |
Mar 08, 2021 | 53.47 | 55.98 | 52.75 | 55.29 | 859,060 | +2.65(+5.02%) |
Mar 05, 2021 | 53.14 | 53.25 | 49.15 | 52.64 | 1,031,165 | +0.39(+0.75%) |
Mar 04, 2021 | 55.16 | 55.91 | 50.19 | 52.25 | 1,279,849 | -2.26(-4.15%) |
Mar 03, 2021 | 53.47 | 56.02 | 53.00 | 54.51 | 1,132,269 | +1.57(+2.96%) |
Mar 02, 2021 | 52.25 | 53.27 | 51.63 | 52.94 | 554,342 | +0.92(+1.77%) |
Mar 01, 2021 | 52.34 | 53.56 | 51.97 | 52.03 | 741,787 | +0.48(+0.93%) |
Feb 26, 2021 | 50.81 | 52.24 | 48.70 | 51.55 | 919,872 | +0.39(+0.77%) |
Feb 25, 2021 | 51.74 | 52.25 | 49.04 | 51.15 | 1,075,192 | -0.93(-1.78%) |
Feb 24, 2021 | 50.98 | 52.98 | 50.66 | 52.08 | 1,179,304 | +1.62(+3.22%) |
Feb 23, 2021 | 50.16 | 51.26 | 48.54 | 50.46 | 1,458,738 | -0.18(-0.35%) |
Feb 22, 2021 | 49.00 | 51.70 | 48.42 | 50.64 | 1,849,059 | +1.15(+2.33%) |
Feb 19, 2021 | 48.03 | 49.72 | 47.85 | 49.48 | 1,207,912 | +1.45(+3.03%) |
Feb 18, 2021 | 45.90 | 48.45 | 44.60 | 48.03 | 2,073,313 | +3.63(+8.18%) |
Feb 17, 2021 | 46.78 | 46.78 | 44.16 | 44.40 | 1,348,089 | -2.55(-5.43%) |
Feb 16, 2021 | 46.90 | 47.31 | 46.33 | 46.95 | 764,358 | +0.04(+0.08%) |
Feb 12, 2021 | 47.99 | 48.09 | 46.44 | 46.91 | 592,389 | -1.50(-3.10%) |
Feb 11, 2021 | 48.03 | 48.42 | 46.25 | 48.41 | 1,413,732 | +0.70(+1.47%) |
Feb 10, 2021 | 47.17 | 49.15 | 46.93 | 47.71 | 1,302,609 | +0.79(+1.68%) |
Feb 09, 2021 | 45.73 | 47.25 | 44.91 | 46.92 | 689,800 | +1.18(+2.58%) |
Feb 08, 2021 | 44.93 | 45.88 | 44.09 | 45.74 | 632,282 | +1.29(+2.91%) |
Feb 05, 2021 | 43.79 | 44.89 | 43.61 | 44.45 | 557,104 | +1.18(+2.73%) |
Feb 04, 2021 | 43.15 | 43.71 | 42.81 | 43.26 | 557,713 | +0.38(+0.87%) |
Feb 03, 2021 | 40.78 | 43.44 | 40.37 | 42.89 | 889,266 | +2.20(+5.39%) |
Feb 02, 2021 | 42.35 | 42.61 | 40.06 | 40.69 | 1,649,721 | -1.48(-3.51%) |
Feb 01, 2021 | 43.02 | 43.02 | 41.41 | 42.18 | 923,944 | -0.01(-0.02%) |
Jan 29, 2021 | 42.79 | 46.02 | 41.42 | 42.18 | 2,223,087 | -0.04(-0.09%) |
Jan 28, 2021 | 44.66 | 47.45 | 41.90 | 42.22 | 3,113,170 | -4.60(-9.82%) |
Jan 27, 2021 | 42.43 | 53.66 | 42.21 | 46.82 | 5,611,746 | +3.75(+8.71%) |
Jan 26, 2021 | 42.38 | 43.85 | 41.66 | 43.07 | 1,786,964 | +0.86(+2.05%) |
Jan 25, 2021 | 40.36 | 44.64 | 40.11 | 42.20 | 1,920,177 | +2.47(+6.21%) |
Jan 22, 2021 | 39.79 | 39.96 | 38.94 | 39.74 | 895,247 | -0.58(-1.44%) |
Jan 21, 2021 | 40.85 | 40.99 | 39.89 | 40.32 | 1,163,165 | -0.43(-1.06%) |
Jan 20, 2021 | 39.31 | 41.14 | 39.21 | 40.75 | 1,527,501 | +1.59(+4.07%) |
Jan 19, 2021 | 38.87 | 39.62 | 38.12 | 39.15 | 776,255 | +0.49(+1.26%) |
Jan 15, 2021 | 38.18 | 39.59 | 37.63 | 38.67 | 1,294,366 | +0.35(+0.91%) |
Jan 14, 2021 | 38.14 | 38.84 | 37.43 | 38.32 | 816,312 | +0.43(+1.14%) |
Jan 13, 2021 | 37.07 | 38.55 | 36.84 | 37.89 | 987,235 | +0.78(+2.10%) |
Jan 12, 2021 | 36.20 | 37.18 | 36.11 | 37.11 | 684,614 | +1.09(+3.02%) |
Jan 11, 2021 | 35.26 | 36.05 | 35.03 | 36.02 | 596,470 | +0.25(+0.71%) |
Jan 08, 2021 | 35.08 | 36.28 | 34.90 | 35.77 | 1,059,734 | +0.84(+2.42%) |
Jan 07, 2021 | 34.19 | 35.99 | 34.19 | 34.92 | 1,042,883 | -0.13(-0.37%) |
Jan 06, 2021 | 33.91 | 35.71 | 33.25 | 35.06 | 1,204,059 | +1.77(+5.33%) |
Jan 05, 2021 | 32.86 | 34.33 | 32.84 | 33.28 | 856,596 | +0.07(+0.20%) |