Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 69.23 | 72.58 | 68.91 | 71.67 | 346,086 | +3.54(+5.20%) |
Mar 30, 2021 | 65.48 | 68.40 | 64.71 | 68.13 | 544,300 | +3.21(+4.94%) |
Mar 29, 2021 | 67.97 | 68.90 | 64.65 | 64.92 | 188,184 | -3.18(-4.67%) |
Mar 26, 2021 | 67.27 | 68.27 | 66.40 | 68.10 | 155,000 | +1.62(+2.44%) |
Mar 25, 2021 | 64.96 | 67.34 | 63.62 | 66.48 | 134,890 | +1.22(+1.86%) |
Mar 24, 2021 | 67.08 | 67.83 | 65.03 | 65.27 | 224,470 | -1.11(-1.68%) |
Mar 23, 2021 | 69.57 | 69.74 | 65.61 | 66.38 | 195,718 | -3.42(-4.90%) |
Mar 22, 2021 | 72.48 | 72.88 | 69.59 | 69.80 | 122,607 | -1.86(-2.60%) |
Mar 19, 2021 | 72.81 | 74.16 | 71.12 | 71.66 | 401,400 | -1.15(-1.58%) |
Mar 18, 2021 | 74.84 | 75.25 | 72.63 | 72.81 | 106,808 | -2.14(-2.86%) |
Mar 17, 2021 | 72.84 | 74.97 | 72.62 | 74.95 | 150,257 | +1.87(+2.56%) |
Mar 16, 2021 | 73.61 | 74.30 | 72.10 | 73.08 | 125,221 | -1.19(-1.60%) |
Mar 15, 2021 | 73.93 | 74.66 | 72.18 | 74.27 | 140,862 | +0.68(+0.92%) |
Mar 12, 2021 | 70.75 | 73.86 | 69.80 | 73.59 | 157,000 | +3.81(+5.46%) |
Mar 11, 2021 | 67.64 | 70.08 | 67.25 | 69.78 | 154,060 | +2.67(+3.98%) |
Mar 10, 2021 | 66.11 | 67.27 | 65.36 | 67.11 | 128,417 | +1.20(+1.82%) |
Mar 09, 2021 | 64.10 | 66.34 | 63.39 | 65.91 | 134,657 | +2.44(+3.84%) |
Mar 08, 2021 | 62.83 | 64.45 | 62.72 | 63.47 | 163,748 | +1.13(+1.81%) |
Mar 05, 2021 | 59.07 | 62.39 | 58.68 | 62.34 | 161,600 | +4.08(+7.00%) |
Mar 04, 2021 | 63.69 | 64.00 | 56.50 | 58.26 | 224,444 | -3.96(-6.36%) |
Mar 03, 2021 | 62.55 | 64.12 | 61.33 | 62.22 | 130,407 | +0.44(+0.71%) |
Mar 02, 2021 | 62.69 | 62.69 | 60.12 | 61.78 | 272,810 | -1.01(-1.61%) |
Mar 01, 2021 | 60.85 | 63.64 | 60.05 | 62.79 | 127,622 | +3.84(+6.51%) |
Feb 26, 2021 | 58.88 | 59.72 | 57.79 | 58.95 | 151,500 | -0.75(-1.26%) |
Feb 25, 2021 | 61.19 | 61.56 | 59.40 | 59.70 | 86,365 | -1.86(-3.02%) |
Feb 24, 2021 | 60.31 | 62.22 | 60.08 | 61.56 | 75,698 | +1.75(+2.93%) |
Feb 23, 2021 | 60.00 | 60.43 | 58.54 | 59.81 | 67,040 | -0.51(-0.85%) |
Feb 22, 2021 | 58.19 | 60.94 | 58.06 | 60.32 | 104,703 | +1.97(+3.38%) |
Feb 19, 2021 | 57.54 | 58.97 | 56.38 | 58.35 | 109,300 | +1.17(+2.05%) |
Feb 18, 2021 | 57.50 | 58.09 | 55.60 | 57.18 | 99,841 | -0.60(-1.04%) |
Feb 17, 2021 | 58.02 | 58.41 | 56.73 | 57.78 | 61,440 | -0.33(-0.57%) |
Feb 16, 2021 | 58.15 | 58.50 | 57.09 | 58.11 | 101,944 | +0.49(+0.85%) |
Feb 12, 2021 | 59.52 | 59.52 | 57.19 | 57.62 | 92,700 | -2.24(-3.74%) |
Feb 11, 2021 | 60.25 | 60.99 | 58.97 | 59.86 | 80,204 | -0.24(-0.40%) |
Feb 10, 2021 | 60.06 | 60.75 | 58.99 | 60.10 | 92,015 | +0.47(+0.79%) |
Feb 09, 2021 | 59.97 | 60.63 | 58.86 | 59.63 | 124,064 | -0.60(-1.00%) |
Feb 08, 2021 | 60.72 | 61.49 | 59.76 | 60.23 | 111,782 | +0.19(+0.32%) |
Feb 05, 2021 | 60.46 | 61.17 | 59.53 | 60.04 | 121,300 | -0.05(-0.08%) |
Feb 04, 2021 | 57.27 | 60.09 | 56.40 | 60.09 | 118,835 | +3.11(+5.46%) |
Feb 03, 2021 | 58.73 | 59.17 | 56.81 | 56.98 | 109,217 | -1.75(-2.98%) |
Feb 02, 2021 | 56.95 | 59.48 | 56.26 | 58.73 | 109,333 | +2.20(+3.89%) |
Feb 01, 2021 | 55.66 | 56.99 | 54.87 | 56.53 | 155,931 | +0.92(+1.65%) |
Jan 29, 2021 | 58.78 | 59.27 | 55.36 | 55.61 | 217,400 | -3.66(-6.18%) |
Jan 28, 2021 | 60.10 | 61.02 | 58.49 | 59.27 | 117,262 | -0.22(-0.37%) |
Jan 27, 2021 | 60.77 | 62.60 | 57.85 | 59.49 | 149,991 | -3.55(-5.63%) |
Jan 26, 2021 | 65.50 | 65.50 | 62.61 | 63.04 | 86,489 | -2.23(-3.42%) |
Jan 25, 2021 | 66.22 | 66.78 | 63.83 | 65.27 | 64,990 | -0.52(-0.79%) |
Jan 22, 2021 | 63.42 | 65.90 | 63.03 | 65.79 | 79,100 | +1.80(+2.81%) |
Jan 21, 2021 | 65.50 | 65.79 | 63.77 | 63.99 | 84,199 | -1.43(-2.19%) |
Jan 20, 2021 | 65.00 | 67.78 | 64.66 | 65.42 | 115,313 | +0.89(+1.38%) |
Jan 19, 2021 | 63.20 | 64.83 | 63.05 | 64.53 | 85,842 | +1.52(+2.41%) |
Jan 15, 2021 | 63.52 | 64.58 | 61.59 | 63.01 | 105,700 | -1.57(-2.43%) |
Jan 14, 2021 | 62.76 | 65.41 | 62.17 | 64.58 | 139,291 | +2.41(+3.88%) |
Jan 13, 2021 | 63.34 | 64.18 | 61.49 | 62.17 | 268,607 | -0.82(-1.30%) |
Jan 12, 2021 | 62.10 | 63.70 | 61.21 | 62.99 | 176,113 | +1.44(+2.34%) |
Jan 11, 2021 | 61.48 | 62.27 | 59.16 | 61.55 | 152,625 | -0.86(-1.38%) |
Jan 08, 2021 | 63.80 | 64.79 | 60.59 | 62.41 | 105,700 | -1.08(-1.70%) |
Jan 07, 2021 | 63.30 | 64.58 | 63.25 | 63.49 | 160,681 | +0.82(+1.31%) |
Jan 06, 2021 | 60.31 | 64.28 | 59.57 | 62.67 | 257,442 | +3.21(+5.40%) |
Jan 05, 2021 | 58.15 | 60.70 | 58.12 | 59.46 | 98,481 | +1.32(+2.27%) |