Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 59.37 | 62.00 | 59.22 | 61.60 | 554,773 | +2.48(+4.19%) |
Mar 30, 2021 | 56.85 | 60.11 | 56.31 | 59.12 | 772,118 | +2.02(+3.54%) |
Mar 29, 2021 | 60.22 | 60.48 | 57.00 | 57.10 | 672,357 | -3.72(-6.12%) |
Mar 26, 2021 | 63.30 | 63.69 | 60.26 | 60.82 | 851,500 | -2.32(-3.67%) |
Mar 25, 2021 | 60.53 | 63.47 | 60.20 | 63.14 | 372,378 | +1.87(+3.05%) |
Mar 24, 2021 | 66.34 | 66.93 | 61.27 | 61.27 | 629,925 | -4.52(-6.87%) |
Mar 23, 2021 | 68.12 | 69.19 | 65.34 | 65.79 | 813,745 | -3.32(-4.80%) |
Mar 22, 2021 | 70.41 | 71.00 | 66.16 | 69.11 | 994,936 | +1.45(+2.14%) |
Mar 19, 2021 | 64.02 | 68.00 | 63.34 | 67.66 | 2,232,600 | +4.19(+6.60%) |
Mar 18, 2021 | 68.60 | 68.67 | 63.31 | 63.47 | 579,824 | -5.15(-7.51%) |
Mar 17, 2021 | 67.14 | 68.99 | 66.28 | 68.62 | 709,480 | +0.57(+0.84%) |
Mar 16, 2021 | 70.04 | 70.71 | 67.22 | 68.05 | 840,953 | -1.84(-2.63%) |
Mar 15, 2021 | 70.28 | 71.64 | 69.25 | 69.89 | 461,291 | -1.05(-1.48%) |
Mar 12, 2021 | 70.38 | 72.08 | 69.00 | 70.94 | 346,200 | -0.28(-0.39%) |
Mar 11, 2021 | 70.71 | 72.97 | 69.08 | 71.22 | 777,491 | +1.50(+2.15%) |
Mar 10, 2021 | 66.30 | 69.90 | 65.50 | 69.72 | 1,215,089 | +4.82(+7.43%) |
Mar 09, 2021 | 60.81 | 65.50 | 60.04 | 64.90 | 1,113,929 | +5.42(+9.11%) |
Mar 08, 2021 | 62.89 | 64.29 | 59.28 | 59.48 | 876,707 | -2.74(-4.40%) |
Mar 05, 2021 | 63.00 | 63.00 | 57.71 | 62.22 | 865,900 | -0.30(-0.48%) |
Mar 04, 2021 | 63.48 | 65.02 | 59.65 | 62.52 | 1,026,838 | -1.38(-2.16%) |
Mar 03, 2021 | 65.72 | 67.38 | 63.74 | 63.90 | 1,102,987 | -2.27(-3.43%) |
Mar 02, 2021 | 69.28 | 71.01 | 66.08 | 66.17 | 829,642 | -5.74(-7.98%) |
Mar 01, 2021 | 71.58 | 72.82 | 69.20 | 71.91 | 1,165,985 | +1.23(+1.74%) |
Feb 26, 2021 | 64.83 | 71.76 | 64.41 | 70.68 | 3,058,000 | +5.55(+8.52%) |
Feb 25, 2021 | 67.86 | 69.49 | 64.10 | 65.13 | 2,175,841 | -2.28(-3.38%) |
Feb 24, 2021 | 65.85 | 68.30 | 65.03 | 67.41 | 1,081,449 | +1.47(+2.23%) |
Feb 23, 2021 | 65.00 | 66.50 | 62.66 | 65.94 | 1,150,926 | +0.27(+0.41%) |
Feb 22, 2021 | 66.68 | 68.67 | 64.86 | 65.67 | 644,615 | -1.01(-1.51%) |
Feb 19, 2021 | 66.00 | 69.26 | 64.85 | 66.68 | 1,050,300 | +2.83(+4.43%) |
Feb 18, 2021 | 63.65 | 64.48 | 62.02 | 63.85 | 897,236 | -0.87(-1.34%) |
Feb 17, 2021 | 64.35 | 65.48 | 63.62 | 64.72 | 847,648 | -0.26(-0.40%) |
Feb 16, 2021 | 68.29 | 69.21 | 64.51 | 64.98 | 874,508 | -2.38(-3.53%) |
Feb 12, 2021 | 68.48 | 71.25 | 66.74 | 67.36 | 1,722,400 | +0.09(+0.13%) |
Feb 11, 2021 | 69.70 | 69.99 | 66.33 | 67.27 | 446,070 | -1.60(-2.32%) |
Feb 10, 2021 | 71.28 | 72.39 | 68.25 | 68.87 | 953,921 | -1.98(-2.79%) |
Feb 09, 2021 | 72.82 | 73.50 | 70.66 | 70.85 | 726,851 | -1.50(-2.07%) |
Feb 08, 2021 | 68.93 | 72.73 | 67.81 | 72.35 | 1,578,523 | +4.07(+5.96%) |
Feb 05, 2021 | 65.00 | 68.32 | 64.47 | 68.28 | 1,509,200 | +3.77(+5.84%) |
Feb 04, 2021 | 63.47 | 64.75 | 62.53 | 64.51 | 590,954 | +1.53(+2.43%) |
Feb 03, 2021 | 63.50 | 64.20 | 62.32 | 62.98 | 973,039 | -0.03(-0.05%) |
Feb 02, 2021 | 58.94 | 63.45 | 58.62 | 63.01 | 1,227,949 | +5.58(+9.72%) |
Feb 01, 2021 | 57.01 | 57.97 | 55.23 | 57.43 | 1,177,151 | +0.67(+1.18%) |
Jan 29, 2021 | 55.94 | 57.44 | 54.35 | 56.76 | 1,332,700 | +0.46(+0.82%) |
Jan 28, 2021 | 56.84 | 57.26 | 55.34 | 56.30 | 1,400,505 | +0.83(+1.50%) |
Jan 27, 2021 | 59.58 | 60.87 | 55.19 | 55.47 | 3,013,006 | -6.86(-11.01%) |
Jan 26, 2021 | 65.48 | 65.91 | 60.28 | 62.33 | 4,700,773 | -3.46(-5.26%) |
Jan 25, 2021 | 67.46 | 68.50 | 62.81 | 65.79 | 2,424,659 | -3.69(-5.31%) |
Jan 22, 2021 | 65.49 | 69.58 | 64.70 | 69.48 | 587,800 | +3.04(+4.58%) |
Jan 21, 2021 | 68.29 | 68.38 | 65.88 | 66.44 | 446,035 | -1.27(-1.88%) |
Jan 20, 2021 | 69.53 | 71.40 | 67.48 | 67.71 | 625,178 | -1.67(-2.41%) |
Jan 19, 2021 | 69.81 | 69.88 | 68.39 | 69.38 | 510,003 | +0.77(+1.12%) |
Jan 15, 2021 | 69.07 | 70.00 | 66.90 | 68.61 | 435,400 | -1.12(-1.61%) |
Jan 14, 2021 | 65.00 | 70.01 | 64.69 | 69.73 | 847,637 | +4.05(+6.17%) |
Jan 13, 2021 | 68.64 | 69.11 | 65.40 | 65.68 | 1,052,367 | -2.96(-4.31%) |
Jan 12, 2021 | 68.89 | 69.59 | 67.57 | 68.64 | 511,803 | +0.06(+0.09%) |
Jan 11, 2021 | 66.00 | 68.93 | 65.09 | 68.58 | 578,353 | +3.07(+4.69%) |
Jan 08, 2021 | 65.14 | 66.63 | 62.94 | 65.51 | 600,800 | +0.70(+1.08%) |
Jan 07, 2021 | 64.87 | 65.80 | 64.31 | 64.81 | 787,160 | +0.58(+0.90%) |
Jan 06, 2021 | 64.67 | 65.94 | 63.39 | 64.23 | 565,870 | -0.82(-1.26%) |
Jan 05, 2021 | 63.22 | 65.88 | 62.74 | 65.05 | 727,142 | +1.41(+2.22%) |