Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 62.90 | 63.80 | 62.81 | 63.39 | 240,782 | +0.77(+1.24%) |
Mar 30, 2021 | 61.57 | 62.83 | 61.38 | 62.62 | 172,122 | +1.13(+1.84%) |
Mar 29, 2021 | 61.90 | 62.04 | 61.04 | 61.49 | 307,545 | -1.34(-2.13%) |
Mar 26, 2021 | 61.63 | 63.03 | 60.53 | 62.83 | 347,505 | +1.58(+2.57%) |
Mar 25, 2021 | 60.61 | 61.96 | 60.51 | 61.25 | 330,046 | -0.05(-0.08%) |
Mar 24, 2021 | 64.48 | 64.56 | 61.20 | 61.30 | 521,232 | -3.78(-5.81%) |
Mar 23, 2021 | 65.49 | 65.67 | 64.82 | 65.08 | 319,265 | -1.34(-2.02%) |
Mar 22, 2021 | 66.72 | 66.83 | 66.14 | 66.42 | 304,455 | -0.32(-0.48%) |
Mar 19, 2021 | 66.06 | 67.14 | 65.70 | 66.74 | 362,425 | +0.91(+1.39%) |
Mar 18, 2021 | 66.64 | 66.95 | 65.70 | 65.82 | 224,274 | -1.69(-2.50%) |
Mar 17, 2021 | 66.53 | 68.09 | 65.70 | 67.51 | 260,568 | -0.36(-0.53%) |
Mar 16, 2021 | 67.65 | 68.77 | 67.19 | 67.87 | 261,810 | +0.82(+1.23%) |
Mar 15, 2021 | 66.42 | 67.09 | 66.03 | 67.04 | 271,409 | -0.18(-0.27%) |
Mar 12, 2021 | 66.79 | 67.22 | 66.21 | 67.22 | 341,960 | -2.11(-3.05%) |
Mar 11, 2021 | 68.10 | 69.47 | 67.80 | 69.34 | 303,068 | +3.94(+6.02%) |
Mar 10, 2021 | 67.12 | 67.27 | 65.09 | 65.40 | 394,514 | -1.22(-1.83%) |
Mar 09, 2021 | 64.38 | 66.78 | 64.35 | 66.62 | 571,004 | +5.08(+8.25%) |
Mar 08, 2021 | 64.65 | 64.83 | 61.41 | 61.54 | 777,131 | -5.24(-7.84%) |
Mar 05, 2021 | 67.54 | 67.54 | 63.90 | 66.78 | 526,954 | -0.24(-0.36%) |
Mar 04, 2021 | 69.22 | 69.68 | 65.85 | 67.01 | 876,269 | -3.12(-4.45%) |
Mar 03, 2021 | 72.51 | 72.76 | 69.72 | 70.14 | 370,898 | -1.57(-2.19%) |
Mar 02, 2021 | 72.96 | 73.22 | 71.68 | 71.71 | 252,051 | -1.31(-1.79%) |
Mar 01, 2021 | 72.34 | 73.09 | 72.03 | 73.02 | 470,201 | +2.79(+3.97%) |
Feb 26, 2021 | 70.25 | 71.01 | 68.83 | 70.23 | 485,418 | -0.41(-0.58%) |
Feb 25, 2021 | 73.08 | 73.56 | 70.40 | 70.64 | 419,080 | -2.47(-3.38%) |
Feb 24, 2021 | 73.18 | 73.35 | 71.91 | 73.11 | 372,528 | -1.89(-2.53%) |
Feb 23, 2021 | 73.68 | 75.38 | 71.32 | 75.00 | 810,665 | -0.43(-0.57%) |
Feb 22, 2021 | 76.36 | 77.08 | 75.43 | 75.43 | 634,107 | -3.87(-4.88%) |
Feb 19, 2021 | 78.87 | 79.64 | 78.69 | 79.29 | 447,311 | +1.11(+1.42%) |
Feb 18, 2021 | 78.08 | 78.18 | 76.86 | 78.18 | 686,136 | -2.11(-2.63%) |
Feb 17, 2021 | 80.69 | 81.07 | 79.55 | 80.30 | 376,812 | +0.06(+0.07%) |
Feb 16, 2021 | 80.44 | 80.98 | 79.70 | 80.24 | 869,012 | +0.71(+0.90%) |
Feb 12, 2021 | 78.99 | 80.19 | 78.57 | 79.52 | 267,862 | -0.12(-0.15%) |
Feb 11, 2021 | 79.39 | 80.21 | 79.15 | 79.64 | 496,792 | +1.31(+1.67%) |
Feb 10, 2021 | 78.26 | 79.08 | 77.03 | 78.33 | 393,650 | +1.43(+1.86%) |
Feb 09, 2021 | 75.79 | 76.97 | 75.75 | 76.90 | 317,463 | +1.58(+2.09%) |
Feb 08, 2021 | 75.39 | 75.77 | 75.13 | 75.33 | 378,011 | +0.07(+0.09%) |
Feb 05, 2021 | 74.73 | 75.36 | 74.12 | 75.26 | 361,921 | +0.93(+1.25%) |
Feb 04, 2021 | 74.15 | 74.59 | 73.92 | 74.33 | 578,570 | +0.45(+0.60%) |
Feb 03, 2021 | 73.91 | 74.41 | 73.62 | 73.88 | 355,167 | +1.16(+1.60%) |
Feb 02, 2021 | 72.67 | 72.92 | 72.08 | 72.72 | 427,174 | +1.20(+1.68%) |
Feb 01, 2021 | 70.42 | 71.62 | 70.25 | 71.52 | 371,044 | +2.96(+4.31%) |
Jan 29, 2021 | 69.09 | 69.67 | 68.06 | 68.56 | 268,769 | -1.32(-1.89%) |
Jan 28, 2021 | 69.09 | 70.38 | 68.98 | 69.88 | 334,046 | +0.79(+1.15%) |
Jan 27, 2021 | 69.94 | 70.63 | 69.01 | 69.09 | 603,010 | -2.84(-3.94%) |
Jan 26, 2021 | 73.04 | 73.05 | 71.72 | 71.92 | 434,897 | -1.84(-2.49%) |
Jan 25, 2021 | 74.71 | 75.49 | 72.75 | 73.76 | 526,625 | +1.57(+2.17%) |
Jan 22, 2021 | 71.37 | 72.33 | 71.37 | 72.19 | 277,843 | +0.69(+0.97%) |
Jan 21, 2021 | 71.45 | 71.58 | 70.74 | 71.50 | 350,140 | +0.42(+0.59%) |
Jan 20, 2021 | 70.90 | 71.40 | 70.63 | 71.08 | 543,984 | +2.45(+3.57%) |
Jan 19, 2021 | 68.41 | 68.76 | 68.16 | 68.63 | 439,772 | +2.51(+3.80%) |
Jan 15, 2021 | 66.75 | 67.03 | 65.72 | 66.12 | 341,960 | -0.81(-1.22%) |
Jan 14, 2021 | 67.02 | 67.48 | 66.81 | 66.94 | 268,864 | +1.18(+1.80%) |
Jan 13, 2021 | 65.85 | 66.31 | 65.20 | 65.75 | 416,842 | +0.03(+0.05%) |
Jan 12, 2021 | 65.45 | 65.87 | 65.17 | 65.73 | 282,384 | +0.56(+0.85%) |
Jan 11, 2021 | 65.17 | 65.54 | 64.60 | 65.17 | 424,294 | -1.56(-2.33%) |
Jan 08, 2021 | 65.11 | 66.75 | 64.80 | 66.73 | 411,522 | +3.01(+4.72%) |
Jan 07, 2021 | 63.71 | 63.95 | 63.14 | 63.72 | 342,805 | +0.48(+0.75%) |
Jan 06, 2021 | 64.60 | 64.80 | 63.18 | 63.25 | 434,898 | -2.22(-3.39%) |
Jan 05, 2021 | 63.27 | 65.47 | 63.27 | 65.47 | 623,411 | +2.71(+4.31%) |