Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 61.63 | 61.89 | 61.04 | 61.57 | 419,550 | -0.35(-0.56%) |
Mar 30, 2021 | 61.89 | 62.05 | 61.17 | 61.92 | 330,894 | -0.21(-0.33%) |
Mar 29, 2021 | 60.03 | 62.84 | 60.03 | 62.12 | 506,937 | +1.85(+3.08%) |
Mar 26, 2021 | 61.63 | 61.63 | 59.71 | 60.27 | 829,853 | -1.12(-1.82%) |
Mar 25, 2021 | 61.69 | 62.12 | 60.69 | 61.39 | 430,526 | -0.04(-0.07%) |
Mar 24, 2021 | 60.47 | 62.40 | 60.46 | 61.43 | 426,106 | +1.20(+1.99%) |
Mar 23, 2021 | 58.95 | 60.87 | 58.85 | 60.23 | 598,865 | +0.65(+1.08%) |
Mar 22, 2021 | 60.58 | 60.74 | 58.44 | 59.59 | 562,929 | -1.16(-1.92%) |
Mar 19, 2021 | 60.23 | 62.02 | 59.37 | 60.75 | 3,328,678 | +0.61(+1.01%) |
Mar 18, 2021 | 59.36 | 60.48 | 58.70 | 60.14 | 945,034 | +0.94(+1.59%) |
Mar 17, 2021 | 60.13 | 60.27 | 58.80 | 59.20 | 907,290 | -1.07(-1.77%) |
Mar 16, 2021 | 59.38 | 61.32 | 59.05 | 60.27 | 1,843,865 | +0.89(+1.49%) |
Mar 15, 2021 | 58.67 | 59.57 | 58.56 | 59.38 | 1,323,345 | +0.84(+1.44%) |
Mar 12, 2021 | 59.25 | 59.52 | 57.51 | 58.54 | 2,151,415 | -0.16(-0.27%) |
Mar 11, 2021 | 60.30 | 60.40 | 58.50 | 58.70 | 1,071,592 | -2.19(-3.59%) |
Mar 10, 2021 | 61.21 | 62.50 | 60.69 | 60.89 | 1,044,752 | -0.66(-1.08%) |
Mar 09, 2021 | 63.06 | 63.92 | 61.55 | 61.55 | 540,414 | -2.14(-3.36%) |
Mar 08, 2021 | 62.52 | 63.93 | 61.27 | 63.69 | 398,487 | +1.61(+2.60%) |
Mar 05, 2021 | 58.92 | 62.26 | 58.90 | 62.08 | 530,767 | +3.68(+6.31%) |
Mar 04, 2021 | 57.40 | 59.51 | 57.40 | 58.40 | 375,968 | +1.29(+2.26%) |
Mar 03, 2021 | 56.82 | 57.83 | 55.78 | 57.11 | 482,001 | +0.31(+0.55%) |
Mar 02, 2021 | 57.07 | 57.26 | 55.35 | 56.79 | 813,733 | -0.23(-0.41%) |
Mar 01, 2021 | 56.77 | 57.23 | 56.20 | 57.03 | 1,107,745 | +1.16(+2.07%) |
Feb 26, 2021 | 57.91 | 59.71 | 55.86 | 55.87 | 750,171 | -1.58(-2.75%) |
Feb 25, 2021 | 58.64 | 59.30 | 57.43 | 57.45 | 405,601 | -0.81(-1.38%) |
Feb 24, 2021 | 59.26 | 59.31 | 57.49 | 58.25 | 476,484 | -0.76(-1.29%) |
Feb 23, 2021 | 58.24 | 59.54 | 57.58 | 59.01 | 542,879 | +1.43(+2.49%) |
Feb 22, 2021 | 58.14 | 58.34 | 56.78 | 57.58 | 523,779 | -0.48(-0.83%) |
Feb 19, 2021 | 57.58 | 59.05 | 57.36 | 58.06 | 512,688 | +0.41(+0.71%) |
Feb 18, 2021 | 57.21 | 57.87 | 57.08 | 57.65 | 356,606 | +0.61(+1.07%) |
Feb 17, 2021 | 55.91 | 57.60 | 55.63 | 57.04 | 357,471 | +1.16(+2.08%) |
Feb 16, 2021 | 55.48 | 55.99 | 55.00 | 55.88 | 263,830 | +0.47(+0.86%) |
Feb 12, 2021 | 55.47 | 56.08 | 55.08 | 55.40 | 289,712 | -0.12(-0.21%) |
Feb 11, 2021 | 54.81 | 55.54 | 54.60 | 55.52 | 343,115 | +0.71(+1.30%) |
Feb 10, 2021 | 54.86 | 55.12 | 54.13 | 54.81 | 299,430 | +0.43(+0.78%) |
Feb 09, 2021 | 54.74 | 55.00 | 53.96 | 54.38 | 276,166 | -0.12(-0.23%) |
Feb 08, 2021 | 55.54 | 55.54 | 53.95 | 54.51 | 389,279 | -1.03(-1.85%) |
Feb 05, 2021 | 54.97 | 55.66 | 54.82 | 55.54 | 440,593 | +0.57(+1.03%) |
Feb 04, 2021 | 53.73 | 55.01 | 53.51 | 54.97 | 403,358 | +1.24(+2.31%) |
Feb 03, 2021 | 53.34 | 53.90 | 52.31 | 53.73 | 417,192 | -0.10(-0.18%) |
Feb 02, 2021 | 53.95 | 54.69 | 53.40 | 53.82 | 356,367 | -0.12(-0.23%) |
Feb 01, 2021 | 53.24 | 53.97 | 52.31 | 53.95 | 476,816 | +0.71(+1.33%) |
Jan 29, 2021 | 52.80 | 53.50 | 52.19 | 53.24 | 837,262 | -0.33(-0.61%) |
Jan 28, 2021 | 53.94 | 54.42 | 53.50 | 53.57 | 428,830 | -0.08(-0.15%) |
Jan 27, 2021 | 53.28 | 54.19 | 52.78 | 53.65 | 387,052 | -0.38(-0.71%) |
Jan 26, 2021 | 54.05 | 54.33 | 53.21 | 54.03 | 448,952 | +0.26(+0.48%) |
Jan 25, 2021 | 51.67 | 54.22 | 51.67 | 53.77 | 649,431 | +1.72(+3.31%) |
Jan 22, 2021 | 51.10 | 52.12 | 50.61 | 52.05 | 531,257 | +0.95(+1.86%) |
Jan 21, 2021 | 51.74 | 51.74 | 50.83 | 51.10 | 476,754 | -0.64(-1.24%) |
Jan 20, 2021 | 52.29 | 52.59 | 51.19 | 51.74 | 471,111 | -0.55(-1.05%) |
Jan 19, 2021 | 53.37 | 54.01 | 52.29 | 52.29 | 522,297 | -1.08(-2.03%) |
Jan 15, 2021 | 52.71 | 53.43 | 52.39 | 53.37 | 309,271 | +0.20(+0.37%) |
Jan 14, 2021 | 53.12 | 53.85 | 52.80 | 53.18 | 363,380 | +0.26(+0.49%) |
Jan 13, 2021 | 53.09 | 53.27 | 52.50 | 52.92 | 393,145 | -0.17(-0.32%) |
Jan 12, 2021 | 51.82 | 53.34 | 51.45 | 53.09 | 615,739 | +1.49(+2.89%) |
Jan 11, 2021 | 51.95 | 52.66 | 51.26 | 51.60 | 469,599 | -0.36(-0.68%) |
Jan 08, 2021 | 52.47 | 52.86 | 51.47 | 51.95 | 492,852 | -0.63(-1.20%) |
Jan 07, 2021 | 53.96 | 53.96 | 52.26 | 52.58 | 512,407 | -1.54(-2.85%) |
Jan 06, 2021 | 53.04 | 54.41 | 53.04 | 54.13 | 565,123 | +1.81(+3.46%) |
Jan 05, 2021 | 52.89 | 53.37 | 51.72 | 52.31 | 369,840 | -0.46(-0.87%) |