Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 56.22 | 57.49 | 55.94 | 56.62 | 400,341 | +0.71(+1.27%) |
Mar 30, 2021 | 56.73 | 57.22 | 55.30 | 55.91 | 486,443 | -1.37(-2.39%) |
Mar 29, 2021 | 58.95 | 59.41 | 57.07 | 57.28 | 179,585 | -1.96(-3.31%) |
Mar 26, 2021 | 59.34 | 60.50 | 57.62 | 59.24 | 224,700 | -0.08(-0.13%) |
Mar 25, 2021 | 58.00 | 59.92 | 55.96 | 59.32 | 363,700 | +0.88(+1.51%) |
Mar 24, 2021 | 61.93 | 61.93 | 58.25 | 58.44 | 445,754 | -2.56(-4.20%) |
Mar 23, 2021 | 63.28 | 63.28 | 60.58 | 61.00 | 425,129 | -2.53(-3.98%) |
Mar 22, 2021 | 64.87 | 65.46 | 62.96 | 63.53 | 223,500 | -1.07(-1.66%) |
Mar 19, 2021 | 63.60 | 64.91 | 62.51 | 64.60 | 545,100 | +1.58(+2.51%) |
Mar 18, 2021 | 67.42 | 67.74 | 62.13 | 63.02 | 392,942 | -5.06(-7.43%) |
Mar 17, 2021 | 65.44 | 68.38 | 64.86 | 68.08 | 289,150 | +2.33(+3.54%) |
Mar 16, 2021 | 65.42 | 65.80 | 63.69 | 65.75 | 263,816 | +0.53(+0.81%) |
Mar 15, 2021 | 66.50 | 66.75 | 64.87 | 65.22 | 297,328 | -1.27(-1.91%) |
Mar 12, 2021 | 67.29 | 67.48 | 65.25 | 66.49 | 231,300 | -0.99(-1.47%) |
Mar 11, 2021 | 65.01 | 68.12 | 63.50 | 67.48 | 358,069 | +3.43(+5.36%) |
Mar 10, 2021 | 65.37 | 66.08 | 63.95 | 64.05 | 257,974 | -0.85(-1.31%) |
Mar 09, 2021 | 63.68 | 66.93 | 63.01 | 64.90 | 300,326 | +2.08(+3.31%) |
Mar 08, 2021 | 64.69 | 65.26 | 62.62 | 62.82 | 287,869 | -2.20(-3.38%) |
Mar 05, 2021 | 65.65 | 66.00 | 61.01 | 65.02 | 470,400 | -1.19(-1.80%) |
Mar 04, 2021 | 69.85 | 71.43 | 65.81 | 66.21 | 526,476 | -3.97(-5.66%) |
Mar 03, 2021 | 69.37 | 71.49 | 68.70 | 70.18 | 247,304 | +0.42(+0.60%) |
Mar 02, 2021 | 70.01 | 72.00 | 69.10 | 69.76 | 223,793 | +0.56(+0.81%) |
Mar 01, 2021 | 67.28 | 71.74 | 66.54 | 69.20 | 473,424 | +1.84(+2.73%) |
Feb 26, 2021 | 68.33 | 69.75 | 66.01 | 67.36 | 333,200 | -1.02(-1.49%) |
Feb 25, 2021 | 71.36 | 72.75 | 68.17 | 68.38 | 280,885 | -3.60(-5.00%) |
Feb 24, 2021 | 70.58 | 72.04 | 69.40 | 71.98 | 228,442 | +2.05(+2.93%) |
Feb 23, 2021 | 68.05 | 70.70 | 66.10 | 69.93 | 401,740 | +0.50(+0.72%) |
Feb 22, 2021 | 71.63 | 72.07 | 69.20 | 69.43 | 264,986 | -2.84(-3.93%) |
Feb 19, 2021 | 71.52 | 73.15 | 71.26 | 72.27 | 290,100 | +1.09(+1.53%) |
Feb 18, 2021 | 71.30 | 72.28 | 70.01 | 71.18 | 330,236 | -0.84(-1.17%) |
Feb 17, 2021 | 73.98 | 74.24 | 71.38 | 72.02 | 281,036 | -2.69(-3.60%) |
Feb 16, 2021 | 75.25 | 75.86 | 74.10 | 74.71 | 243,259 | +0.08(+0.11%) |
Feb 12, 2021 | 73.75 | 74.94 | 72.03 | 74.63 | 275,000 | +0.93(+1.26%) |
Feb 11, 2021 | 75.76 | 75.85 | 73.18 | 73.70 | 195,787 | -1.30(-1.73%) |
Feb 10, 2021 | 75.51 | 76.48 | 72.40 | 75.00 | 176,881 | -0.05(-0.07%) |
Feb 09, 2021 | 75.36 | 77.08 | 74.95 | 75.05 | 215,492 | -0.22(-0.29%) |
Feb 08, 2021 | 76.15 | 77.25 | 74.71 | 75.27 | 248,998 | +0.02(+0.03%) |
Feb 05, 2021 | 76.54 | 76.62 | 73.95 | 75.25 | 219,500 | -0.63(-0.83%) |
Feb 04, 2021 | 75.93 | 78.00 | 75.00 | 75.88 | 298,533 | +0.35(+0.46%) |
Feb 03, 2021 | 73.90 | 75.64 | 73.53 | 75.53 | 215,666 | +1.80(+2.44%) |
Feb 02, 2021 | 72.00 | 73.99 | 71.94 | 73.73 | 251,399 | +2.84(+4.01%) |
Feb 01, 2021 | 69.50 | 71.99 | 68.29 | 70.89 | 425,935 | +2.80(+4.11%) |
Jan 29, 2021 | 69.75 | 70.48 | 67.67 | 68.09 | 336,900 | -1.75(-2.51%) |
Jan 28, 2021 | 70.08 | 71.38 | 68.90 | 69.84 | 502,331 | +0.67(+0.97%) |
Jan 27, 2021 | 71.30 | 72.12 | 68.61 | 69.17 | 606,122 | -3.82(-5.23%) |
Jan 26, 2021 | 76.03 | 76.92 | 72.89 | 72.99 | 301,302 | -2.57(-3.40%) |
Jan 25, 2021 | 75.06 | 75.67 | 72.36 | 75.56 | 350,649 | +0.91(+1.22%) |
Jan 22, 2021 | 75.19 | 75.99 | 74.56 | 74.65 | 243,800 | -1.25(-1.65%) |
Jan 21, 2021 | 76.23 | 77.05 | 74.39 | 75.90 | 250,638 | -0.02(-0.03%) |
Jan 20, 2021 | 76.88 | 77.11 | 75.20 | 75.92 | 177,459 | -1.04(-1.35%) |
Jan 19, 2021 | 77.97 | 78.35 | 76.58 | 76.96 | 243,112 | +0.21(+0.27%) |
Jan 15, 2021 | 79.82 | 80.42 | 76.42 | 76.75 | 234,900 | -3.14(-3.93%) |
Jan 14, 2021 | 80.14 | 81.25 | 79.22 | 79.89 | 154,878 | +0.39(+0.49%) |
Jan 13, 2021 | 80.00 | 82.87 | 78.92 | 79.50 | 289,129 | -0.94(-1.17%) |
Jan 12, 2021 | 78.08 | 80.63 | 77.22 | 80.44 | 356,985 | +2.50(+3.21%) |
Jan 11, 2021 | 77.61 | 78.12 | 76.35 | 77.94 | 185,191 | +0.23(+0.30%) |
Jan 08, 2021 | 78.78 | 80.36 | 76.15 | 77.71 | 250,300 | -0.10(-0.13%) |
Jan 07, 2021 | 76.19 | 77.99 | 75.58 | 77.81 | 238,182 | +2.22(+2.94%) |
Jan 06, 2021 | 78.74 | 79.05 | 74.77 | 75.59 | 571,829 | -2.99(-3.81%) |
Jan 05, 2021 | 81.84 | 82.97 | 78.41 | 78.58 | 312,385 | -2.86(-3.51%) |