Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 55.30 | 56.30 | 54.67 | 54.99 | 2,886,915 | -0.01(-0.02%) |
Mar 30, 2021 | 53.01 | 55.59 | 52.18 | 55.00 | 2,386,267 | +1.56(+2.93%) |
Mar 29, 2021 | 54.32 | 55.01 | 52.76 | 53.44 | 2,622,552 | -0.95(-1.74%) |
Mar 26, 2021 | 54.54 | 56.31 | 51.84 | 54.38 | 4,993,821 | -0.58(-1.05%) |
Mar 25, 2021 | 49.09 | 56.27 | 48.50 | 54.96 | 5,763,154 | +4.00(+7.84%) |
Mar 24, 2021 | 57.91 | 58.14 | 50.42 | 50.97 | 4,917,641 | -7.58(-12.94%) |
Mar 23, 2021 | 61.76 | 61.76 | 57.68 | 58.54 | 3,653,563 | -3.65(-5.87%) |
Mar 22, 2021 | 61.77 | 62.91 | 60.23 | 62.19 | 4,403,120 | +0.42(+0.69%) |
Mar 19, 2021 | 58.86 | 62.44 | 56.95 | 61.77 | 4,798,403 | +3.10(+5.28%) |
Mar 18, 2021 | 62.43 | 63.21 | 57.90 | 58.67 | 9,409,488 | -5.99(-9.27%) |
Mar 17, 2021 | 63.02 | 65.03 | 61.20 | 64.66 | 4,725,878 | +1.64(+2.60%) |
Mar 16, 2021 | 60.80 | 69.96 | 60.34 | 63.02 | 12,349,778 | +5.60(+9.75%) |
Mar 15, 2021 | 56.78 | 58.81 | 56.13 | 57.42 | 4,773,057 | +0.52(+0.92%) |
Mar 12, 2021 | 55.78 | 57.03 | 54.95 | 56.90 | 2,738,022 | -0.48(-0.84%) |
Mar 11, 2021 | 56.98 | 58.62 | 54.59 | 57.39 | 4,759,114 | +5.55(+10.71%) |
Mar 10, 2021 | 52.39 | 53.78 | 50.69 | 51.84 | 5,351,772 | -0.04(-0.07%) |
Mar 09, 2021 | 47.28 | 52.41 | 47.15 | 51.87 | 5,285,247 | +6.44(+14.17%) |
Mar 08, 2021 | 48.74 | 49.51 | 44.55 | 45.44 | 6,990,139 | -5.16(-10.20%) |
Mar 05, 2021 | 51.15 | 51.54 | 45.82 | 50.60 | 12,337,834 | -0.24(-0.47%) |
Mar 04, 2021 | 55.97 | 56.59 | 46.92 | 50.84 | 10,847,286 | -7.01(-12.11%) |
Mar 03, 2021 | 62.21 | 62.73 | 57.19 | 57.85 | 3,807,186 | -4.24(-6.82%) |
Mar 02, 2021 | 64.82 | 65.84 | 61.51 | 62.09 | 3,827,926 | -1.77(-2.77%) |
Mar 01, 2021 | 65.06 | 65.22 | 63.12 | 63.85 | 3,886,096 | +2.25(+3.65%) |
Feb 26, 2021 | 61.63 | 64.62 | 59.94 | 61.60 | 7,528,758 | -0.99(-1.59%) |
Feb 25, 2021 | 68.57 | 68.99 | 61.92 | 62.60 | 3,318,694 | -3.23(-4.91%) |
Feb 24, 2021 | 66.86 | 67.99 | 65.20 | 65.83 | 4,707,602 | -2.27(-3.33%) |
Feb 23, 2021 | 71.21 | 71.95 | 65.76 | 68.10 | 8,619,843 | -5.92(-7.99%) |
Feb 22, 2021 | 67.56 | 74.24 | 66.02 | 74.01 | 14,210,692 | +7.05(+10.52%) |
Feb 19, 2021 | 63.21 | 67.42 | 63.07 | 66.97 | 7,072,335 | +4.92(+7.93%) |
Feb 18, 2021 | 63.01 | 63.69 | 61.08 | 62.05 | 6,156,641 | -2.30(-3.57%) |
Feb 17, 2021 | 64.07 | 65.50 | 62.97 | 64.34 | 3,955,998 | -1.28(-1.96%) |
Feb 16, 2021 | 64.97 | 66.58 | 63.58 | 65.63 | 9,603,430 | +0.66(+1.01%) |
Feb 12, 2021 | 66.81 | 69.68 | 63.79 | 64.97 | 3,185,327 | -3.36(-4.92%) |
Feb 11, 2021 | 67.65 | 69.12 | 66.19 | 68.33 | 5,040,840 | +1.79(+2.68%) |
Feb 10, 2021 | 64.18 | 70.09 | 64.18 | 66.54 | 6,823,868 | +2.63(+4.12%) |
Feb 09, 2021 | 61.27 | 66.19 | 59.69 | 63.91 | 5,786,262 | +3.88(+6.46%) |
Feb 08, 2021 | 59.85 | 60.36 | 58.18 | 60.03 | 3,929,403 | -0.41(-0.67%) |
Feb 05, 2021 | 63.66 | 63.83 | 59.93 | 60.44 | 3,253,713 | -2.28(-3.63%) |
Feb 04, 2021 | 60.67 | 63.65 | 59.46 | 62.71 | 3,954,220 | +1.85(+3.04%) |
Feb 03, 2021 | 63.36 | 63.77 | 60.46 | 60.86 | 3,170,456 | -1.44(-2.31%) |
Feb 02, 2021 | 61.76 | 62.49 | 59.54 | 62.30 | 3,648,063 | +3.46(+5.87%) |
Feb 01, 2021 | 59.37 | 60.97 | 57.92 | 58.84 | 3,965,699 | +1.80(+3.16%) |
Jan 29, 2021 | 58.10 | 58.40 | 56.26 | 57.04 | 3,305,417 | -0.30(-0.52%) |
Jan 28, 2021 | 59.84 | 60.05 | 56.76 | 57.34 | 5,558,771 | -2.35(-3.93%) |
Jan 27, 2021 | 59.64 | 61.00 | 57.91 | 59.68 | 4,575,735 | -1.81(-2.95%) |
Jan 26, 2021 | 67.57 | 67.58 | 61.35 | 61.50 | 6,311,562 | -6.83(-10.00%) |
Jan 25, 2021 | 69.97 | 74.02 | 66.12 | 68.33 | 5,691,416 | -0.63(-0.91%) |
Jan 22, 2021 | 70.26 | 70.50 | 67.17 | 68.96 | 3,448,716 | -1.88(-2.66%) |
Jan 21, 2021 | 67.67 | 75.28 | 67.41 | 70.84 | 4,807,959 | +0.57(+0.81%) |
Jan 20, 2021 | 61.94 | 70.41 | 61.92 | 70.27 | 7,934,799 | +9.11(+14.90%) |
Jan 19, 2021 | 62.82 | 62.88 | 60.26 | 61.16 | 2,656,701 | +0.96(+1.59%) |
Jan 15, 2021 | 60.42 | 61.63 | 59.26 | 60.20 | 1,900,917 | -0.15(-0.26%) |
Jan 14, 2021 | 61.96 | 62.38 | 60.04 | 60.36 | 2,260,232 | -1.35(-2.19%) |
Jan 13, 2021 | 63.66 | 64.07 | 60.87 | 61.71 | 1,960,348 | -1.98(-3.11%) |
Jan 12, 2021 | 63.49 | 64.90 | 62.16 | 63.69 | 2,165,890 | +1.64(+2.64%) |
Jan 11, 2021 | 62.93 | 63.08 | 60.80 | 62.05 | 1,754,995 | -0.96(-1.52%) |
Jan 08, 2021 | 61.30 | 64.47 | 61.30 | 63.00 | 3,897,472 | +2.24(+3.68%) |
Jan 07, 2021 | 59.84 | 60.86 | 58.24 | 60.76 | 3,732,746 | +1.12(+1.88%) |
Jan 06, 2021 | 59.49 | 60.76 | 59.05 | 59.64 | 2,425,055 | +0.06(+0.10%) |
Jan 05, 2021 | 55.98 | 59.93 | 55.11 | 59.59 | 4,406,005 | +4.08(+7.36%) |