Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 55.50 | 55.97 | 54.67 | 54.79 | 131,299 | -0.06(-0.12%) |
Mar 30, 2021 | 55.39 | 55.73 | 54.62 | 54.86 | 191,267 | -0.77(-1.38%) |
Mar 29, 2021 | 56.45 | 56.91 | 55.28 | 55.62 | 225,009 | -1.58(-2.76%) |
Mar 26, 2021 | 57.86 | 59.05 | 55.98 | 57.20 | 183,283 | +0.37(+0.65%) |
Mar 25, 2021 | 56.78 | 58.62 | 54.80 | 56.83 | 155,310 | -0.89(-1.55%) |
Mar 24, 2021 | 59.07 | 59.46 | 56.65 | 57.73 | 160,245 | +1.70(+3.03%) |
Mar 23, 2021 | 56.71 | 58.68 | 55.36 | 56.03 | 201,052 | -2.86(-4.86%) |
Mar 22, 2021 | 54.28 | 60.50 | 54.28 | 58.89 | 363,605 | +5.07(+9.41%) |
Mar 19, 2021 | 52.87 | 54.24 | 52.58 | 53.83 | 1,504,747 | +1.15(+2.19%) |
Mar 18, 2021 | 55.47 | 56.16 | 52.00 | 52.67 | 248,030 | -3.01(-5.40%) |
Mar 17, 2021 | 55.31 | 56.33 | 54.70 | 55.68 | 205,329 | +0.46(+0.84%) |
Mar 16, 2021 | 54.42 | 56.43 | 54.25 | 55.22 | 245,215 | -1.22(-2.16%) |
Mar 15, 2021 | 55.28 | 58.04 | 55.27 | 56.44 | 259,224 | +1.08(+1.95%) |
Mar 12, 2021 | 54.82 | 55.60 | 54.09 | 55.36 | 184,259 | +0.30(+0.55%) |
Mar 11, 2021 | 55.13 | 55.63 | 54.31 | 55.05 | 182,911 | +0.63(+1.15%) |
Mar 10, 2021 | 53.28 | 54.51 | 52.61 | 54.42 | 161,116 | +1.83(+3.47%) |
Mar 09, 2021 | 53.14 | 54.62 | 51.02 | 52.60 | 253,753 | -2.09(-3.81%) |
Mar 08, 2021 | 53.54 | 54.83 | 53.02 | 54.68 | 283,327 | +0.54(+1.01%) |
Mar 05, 2021 | 55.26 | 56.44 | 53.06 | 54.14 | 208,754 | +0.17(+0.32%) |
Mar 04, 2021 | 55.04 | 55.74 | 52.39 | 53.97 | 302,023 | -0.21(-0.39%) |
Mar 03, 2021 | 53.61 | 55.28 | 53.32 | 54.18 | 156,634 | +1.00(+1.88%) |
Mar 02, 2021 | 53.44 | 55.47 | 52.53 | 53.18 | 212,640 | +0.01(+0.02%) |
Mar 01, 2021 | 53.40 | 54.55 | 51.64 | 53.17 | 251,580 | +1.05(+2.00%) |
Feb 26, 2021 | 50.72 | 53.52 | 50.52 | 52.13 | 197,548 | +0.11(+0.21%) |
Feb 25, 2021 | 53.01 | 55.01 | 51.77 | 52.02 | 312,424 | -0.54(-1.03%) |
Feb 24, 2021 | 51.30 | 54.31 | 51.02 | 52.56 | 430,619 | +1.60(+3.13%) |
Feb 23, 2021 | 48.28 | 52.96 | 46.80 | 50.96 | 272,842 | +0.26(+0.51%) |
Feb 22, 2021 | 48.12 | 51.34 | 47.14 | 50.70 | 425,730 | +3.04(+6.39%) |
Feb 19, 2021 | 47.20 | 48.86 | 45.84 | 47.66 | 120,754 | +1.27(+2.75%) |
Feb 18, 2021 | 48.87 | 50.26 | 45.86 | 46.39 | 187,743 | -2.62(-5.35%) |
Feb 17, 2021 | 47.10 | 49.58 | 46.19 | 49.01 | 332,927 | +2.09(+4.45%) |
Feb 16, 2021 | 46.17 | 47.45 | 45.84 | 46.92 | 183,550 | +1.24(+2.71%) |
Feb 12, 2021 | 45.39 | 46.47 | 45.09 | 45.68 | 234,745 | +0.16(+0.34%) |
Feb 11, 2021 | 45.54 | 47.54 | 43.70 | 45.53 | 252,325 | -0.50(-1.10%) |
Feb 10, 2021 | 43.69 | 46.36 | 43.54 | 46.03 | 228,314 | +2.03(+4.60%) |
Feb 09, 2021 | 42.97 | 44.76 | 42.40 | 44.00 | 228,174 | +0.13(+0.29%) |
Feb 08, 2021 | 42.84 | 46.39 | 42.16 | 43.88 | 436,820 | +2.51(+6.07%) |
Feb 05, 2021 | 39.76 | 41.81 | 39.25 | 41.36 | 329,211 | +1.85(+4.69%) |
Feb 04, 2021 | 39.00 | 40.15 | 38.48 | 39.51 | 182,369 | +1.17(+3.06%) |
Feb 03, 2021 | 37.35 | 39.87 | 37.35 | 38.34 | 166,160 | +1.24(+3.34%) |
Feb 02, 2021 | 36.28 | 37.77 | 36.28 | 37.10 | 197,403 | +1.35(+3.77%) |
Feb 01, 2021 | 34.48 | 36.39 | 34.48 | 35.75 | 135,879 | +1.40(+4.08%) |
Jan 29, 2021 | 34.38 | 36.19 | 33.93 | 34.35 | 93,920 | -0.75(-2.14%) |
Jan 28, 2021 | 35.16 | 36.12 | 33.96 | 35.10 | 209,262 | +0.80(+2.32%) |
Jan 27, 2021 | 33.81 | 35.73 | 31.70 | 34.30 | 459,874 | +0.05(+0.13%) |
Jan 26, 2021 | 35.41 | 36.03 | 33.22 | 34.26 | 384,157 | -1.04(-2.94%) |
Jan 25, 2021 | 35.14 | 37.21 | 34.84 | 35.29 | 523,888 | -0.79(-2.18%) |
Jan 22, 2021 | 36.65 | 38.05 | 35.46 | 36.08 | 210,093 | -0.57(-1.55%) |
Jan 21, 2021 | 37.84 | 38.51 | 36.30 | 36.65 | 234,135 | -1.61(-4.22%) |
Jan 20, 2021 | 39.56 | 39.62 | 36.76 | 38.26 | 154,368 | -1.49(-3.76%) |
Jan 19, 2021 | 41.00 | 41.45 | 38.70 | 39.76 | 159,863 | -0.95(-2.34%) |
Jan 15, 2021 | 41.40 | 41.71 | 40.35 | 40.71 | 119,009 | -1.00(-2.40%) |
Jan 14, 2021 | 41.62 | 42.05 | 41.16 | 41.71 | 112,047 | +1.03(+2.52%) |
Jan 13, 2021 | 41.28 | 41.99 | 40.50 | 40.68 | 89,149 | -0.40(-0.98%) |
Jan 12, 2021 | 39.57 | 41.42 | 39.57 | 41.09 | 179,417 | +2.24(+5.76%) |
Jan 11, 2021 | 38.37 | 39.03 | 37.82 | 38.85 | 86,104 | +0.13(+0.33%) |
Jan 08, 2021 | 38.86 | 39.14 | 38.24 | 38.72 | 128,935 | +0.36(+0.93%) |
Jan 07, 2021 | 38.29 | 39.37 | 38.05 | 38.37 | 289,461 | +0.07(+0.19%) |
Jan 06, 2021 | 37.02 | 38.50 | 35.98 | 38.29 | 279,448 | +2.17(+6.02%) |
Jan 05, 2021 | 35.55 | 36.84 | 35.55 | 36.12 | 545,933 | +0.38(+1.05%) |