Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 68.75 | 69.37 | 67.80 | 68.03 | 1,195,571 | -1.10(-1.59%) |
Mar 30, 2021 | 67.45 | 69.59 | 66.57 | 69.13 | 1,089,797 | +3.27(+4.97%) |
Mar 29, 2021 | 66.70 | 67.32 | 65.05 | 65.86 | 836,666 | -2.53(-3.69%) |
Mar 26, 2021 | 68.99 | 68.99 | 66.82 | 68.38 | 904,272 | +0.80(+1.19%) |
Mar 25, 2021 | 65.28 | 68.06 | 64.33 | 67.58 | 890,734 | +1.89(+2.88%) |
Mar 24, 2021 | 67.99 | 68.41 | 65.68 | 65.69 | 1,604,438 | -1.34(-1.99%) |
Mar 23, 2021 | 69.37 | 69.55 | 66.84 | 67.03 | 1,253,399 | -3.01(-4.29%) |
Mar 22, 2021 | 72.00 | 72.00 | 69.27 | 70.03 | 1,190,108 | -1.98(-2.75%) |
Mar 19, 2021 | 70.55 | 72.66 | 68.60 | 72.01 | 4,607,929 | -0.18(-0.26%) |
Mar 18, 2021 | 73.01 | 76.08 | 71.77 | 72.20 | 1,382,338 | +0.26(+0.36%) |
Mar 17, 2021 | 72.01 | 72.50 | 70.34 | 71.94 | 863,398 | +0.88(+1.23%) |
Mar 16, 2021 | 70.71 | 71.39 | 70.06 | 71.07 | 941,407 | +0.12(+0.17%) |
Mar 15, 2021 | 72.10 | 72.10 | 69.82 | 70.95 | 839,278 | -0.91(-1.27%) |
Mar 12, 2021 | 71.90 | 72.39 | 70.52 | 71.86 | 1,502,420 | +1.01(+1.43%) |
Mar 11, 2021 | 69.76 | 71.53 | 69.30 | 70.84 | 1,221,515 | +1.02(+1.47%) |
Mar 10, 2021 | 69.14 | 70.37 | 68.72 | 69.82 | 1,040,503 | +0.89(+1.30%) |
Mar 09, 2021 | 69.61 | 70.21 | 67.05 | 68.93 | 923,294 | -1.86(-2.63%) |
Mar 08, 2021 | 70.04 | 71.54 | 69.06 | 70.79 | 877,069 | +1.59(+2.30%) |
Mar 05, 2021 | 68.46 | 69.51 | 65.76 | 69.19 | 1,273,857 | +2.03(+3.02%) |
Mar 04, 2021 | 68.37 | 69.23 | 66.07 | 67.17 | 1,296,316 | -0.82(-1.21%) |
Mar 03, 2021 | 68.40 | 69.67 | 67.52 | 67.99 | 760,895 | +0.59(+0.88%) |
Mar 02, 2021 | 68.38 | 69.12 | 67.25 | 67.40 | 668,900 | -1.44(-2.09%) |
Mar 01, 2021 | 68.40 | 69.09 | 67.41 | 68.83 | 766,448 | +2.31(+3.48%) |
Feb 26, 2021 | 66.94 | 68.09 | 64.99 | 66.52 | 705,649 | -0.87(-1.29%) |
Feb 25, 2021 | 69.32 | 69.35 | 67.22 | 67.39 | 832,414 | -0.90(-1.32%) |
Feb 24, 2021 | 66.28 | 68.64 | 65.70 | 68.29 | 913,579 | +2.52(+3.83%) |
Feb 23, 2021 | 65.17 | 66.04 | 63.59 | 65.77 | 1,094,028 | +0.65(+0.99%) |
Feb 22, 2021 | 64.45 | 65.92 | 63.84 | 65.13 | 1,014,654 | +1.25(+1.96%) |
Feb 19, 2021 | 63.21 | 64.03 | 63.21 | 63.87 | 580,791 | +1.00(+1.60%) |
Feb 18, 2021 | 63.04 | 63.19 | 61.64 | 62.87 | 777,569 | -0.65(-1.02%) |
Feb 17, 2021 | 63.28 | 64.02 | 62.36 | 63.52 | 736,372 | -0.23(-0.36%) |
Feb 16, 2021 | 62.83 | 64.08 | 62.43 | 63.75 | 942,966 | +1.82(+2.93%) |
Feb 12, 2021 | 61.14 | 62.25 | 61.07 | 61.93 | 495,744 | +0.95(+1.56%) |
Feb 11, 2021 | 61.56 | 61.98 | 60.12 | 60.98 | 721,924 | -0.75(-1.21%) |
Feb 10, 2021 | 61.53 | 62.65 | 60.53 | 61.73 | 1,073,531 | +0.36(+0.59%) |
Feb 09, 2021 | 60.45 | 61.53 | 60.23 | 61.37 | 830,692 | +0.64(+1.05%) |
Feb 08, 2021 | 59.35 | 60.79 | 59.30 | 60.73 | 640,664 | +1.46(+2.46%) |
Feb 05, 2021 | 59.65 | 60.00 | 58.34 | 59.27 | 893,648 | -0.14(-0.23%) |
Feb 04, 2021 | 59.00 | 60.13 | 58.94 | 59.41 | 1,001,870 | +0.72(+1.22%) |
Feb 03, 2021 | 57.95 | 58.83 | 57.57 | 58.70 | 585,221 | +0.67(+1.15%) |
Feb 02, 2021 | 57.61 | 58.31 | 56.74 | 58.03 | 960,401 | +1.43(+2.53%) |
Feb 01, 2021 | 55.33 | 56.75 | 54.73 | 56.60 | 653,589 | +1.62(+2.95%) |
Jan 29, 2021 | 57.12 | 57.64 | 54.87 | 54.97 | 878,820 | -1.76(-3.10%) |
Jan 28, 2021 | 55.15 | 56.96 | 53.98 | 56.73 | 1,997,673 | +2.70(+4.99%) |
Jan 27, 2021 | 54.52 | 55.04 | 53.80 | 54.04 | 1,252,644 | -1.73(-3.11%) |
Jan 26, 2021 | 57.97 | 58.34 | 55.73 | 55.77 | 1,143,325 | -2.05(-3.55%) |
Jan 25, 2021 | 56.80 | 58.11 | 56.06 | 57.83 | 1,164,264 | +0.60(+1.04%) |
Jan 22, 2021 | 55.71 | 57.34 | 55.47 | 57.23 | 733,476 | +1.13(+2.01%) |
Jan 21, 2021 | 57.31 | 57.31 | 55.04 | 56.10 | 973,787 | -0.83(-1.47%) |
Jan 20, 2021 | 57.60 | 57.82 | 56.43 | 56.94 | 1,033,964 | -0.84(-1.46%) |
Jan 19, 2021 | 56.73 | 57.90 | 56.35 | 57.78 | 1,067,330 | +1.36(+2.41%) |
Jan 15, 2021 | 55.95 | 57.19 | 55.95 | 56.42 | 786,140 | -0.78(-1.36%) |
Jan 14, 2021 | 56.37 | 57.28 | 55.78 | 57.20 | 1,207,613 | +1.19(+2.13%) |
Jan 13, 2021 | 55.95 | 56.49 | 55.72 | 56.01 | 726,127 | -0.36(-0.63%) |
Jan 12, 2021 | 54.88 | 56.79 | 54.37 | 56.37 | 935,448 | +1.78(+3.26%) |
Jan 11, 2021 | 52.14 | 54.79 | 51.86 | 54.59 | 965,242 | +1.49(+2.82%) |
Jan 08, 2021 | 53.07 | 53.15 | 51.82 | 53.09 | 1,240,924 | +0.40(+0.77%) |
Jan 07, 2021 | 52.36 | 53.38 | 52.28 | 52.69 | 1,197,987 | +0.85(+1.65%) |
Jan 06, 2021 | 48.63 | 52.28 | 48.58 | 51.84 | 1,757,260 | +4.62(+9.79%) |
Jan 05, 2021 | 46.80 | 47.83 | 46.74 | 47.21 | 629,892 | +0.31(+0.66%) |