Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 64.86 | 66.42 | 63.43 | 63.97 | 743,144 | -0.17(-0.27%) |
Mar 30, 2021 | 64.65 | 64.97 | 63.12 | 64.15 | 1,178,461 | +0.11(+0.18%) |
Mar 29, 2021 | 61.57 | 64.70 | 61.14 | 64.03 | 1,462,550 | +1.72(+2.76%) |
Mar 26, 2021 | 62.42 | 63.13 | 61.08 | 62.31 | 865,902 | +0.65(+1.06%) |
Mar 25, 2021 | 58.55 | 61.97 | 57.75 | 61.66 | 986,717 | +2.33(+3.93%) |
Mar 24, 2021 | 60.05 | 61.30 | 59.25 | 59.32 | 893,276 | +0.15(+0.26%) |
Mar 23, 2021 | 60.51 | 60.88 | 58.78 | 59.17 | 1,283,626 | -1.64(-2.69%) |
Mar 22, 2021 | 59.08 | 61.35 | 58.28 | 60.81 | 1,107,119 | +1.25(+2.10%) |
Mar 19, 2021 | 60.99 | 61.10 | 57.88 | 59.55 | 2,907,524 | -2.84(-4.55%) |
Mar 18, 2021 | 63.07 | 67.92 | 62.09 | 62.40 | 2,230,957 | -1.01(-1.60%) |
Mar 17, 2021 | 62.62 | 63.51 | 61.71 | 63.41 | 705,089 | +1.18(+1.89%) |
Mar 16, 2021 | 63.28 | 63.34 | 61.77 | 62.23 | 677,255 | -1.28(-2.02%) |
Mar 15, 2021 | 62.71 | 64.01 | 62.29 | 63.51 | 513,444 | +0.66(+1.05%) |
Mar 12, 2021 | 62.71 | 63.14 | 62.03 | 62.85 | 556,501 | -0.25(-0.39%) |
Mar 11, 2021 | 63.31 | 63.66 | 62.16 | 63.10 | 662,520 | +0.43(+0.69%) |
Mar 10, 2021 | 63.94 | 65.03 | 62.40 | 62.67 | 1,079,105 | +0.30(+0.48%) |
Mar 09, 2021 | 60.07 | 63.51 | 60.07 | 62.38 | 1,365,342 | +3.37(+5.71%) |
Mar 08, 2021 | 59.31 | 61.86 | 58.68 | 59.01 | 1,184,021 | +0.07(+0.11%) |
Mar 05, 2021 | 55.74 | 59.42 | 54.25 | 58.94 | 1,814,066 | +3.84(+6.96%) |
Mar 04, 2021 | 57.16 | 58.61 | 54.61 | 55.11 | 1,354,915 | -2.39(-4.16%) |
Mar 03, 2021 | 59.35 | 60.28 | 57.32 | 57.50 | 856,987 | -1.94(-3.27%) |
Mar 02, 2021 | 59.04 | 60.60 | 58.42 | 59.44 | 999,452 | +0.60(+1.02%) |
Mar 01, 2021 | 57.77 | 59.09 | 57.24 | 58.84 | 783,281 | +2.19(+3.87%) |
Feb 26, 2021 | 56.49 | 57.83 | 55.46 | 56.65 | 1,716,334 | +0.34(+0.61%) |
Feb 25, 2021 | 59.80 | 60.32 | 56.05 | 56.30 | 1,219,655 | -3.33(-5.58%) |
Feb 24, 2021 | 59.04 | 60.76 | 57.86 | 59.63 | 770,327 | +0.42(+0.71%) |
Feb 23, 2021 | 57.88 | 59.70 | 57.27 | 59.21 | 742,400 | +0.42(+0.72%) |
Feb 22, 2021 | 60.27 | 60.89 | 58.21 | 58.79 | 1,474,001 | -2.20(-3.61%) |
Feb 19, 2021 | 60.71 | 61.45 | 60.36 | 60.99 | 493,158 | +0.33(+0.55%) |
Feb 18, 2021 | 62.04 | 62.64 | 59.71 | 60.65 | 785,519 | -1.88(-3.00%) |
Feb 17, 2021 | 62.03 | 64.63 | 61.71 | 62.53 | 1,235,060 | -0.09(-0.14%) |
Feb 16, 2021 | 62.90 | 65.75 | 62.46 | 62.62 | 953,056 | +0.43(+0.69%) |
Feb 12, 2021 | 61.06 | 62.52 | 60.76 | 62.18 | 576,780 | +0.52(+0.84%) |
Feb 11, 2021 | 60.52 | 61.70 | 60.17 | 61.67 | 465,052 | +1.69(+2.82%) |
Feb 10, 2021 | 60.10 | 60.81 | 58.77 | 59.97 | 505,543 | +0.72(+1.22%) |
Feb 09, 2021 | 61.51 | 61.56 | 58.75 | 59.25 | 702,324 | -2.11(-3.43%) |
Feb 08, 2021 | 61.77 | 62.65 | 60.33 | 61.36 | 542,165 | -0.18(-0.29%) |
Feb 05, 2021 | 61.99 | 62.66 | 59.87 | 61.54 | 1,130,606 | +0.36(+0.59%) |
Feb 04, 2021 | 59.87 | 62.44 | 59.87 | 61.18 | 1,252,076 | +1.32(+2.20%) |
Feb 03, 2021 | 60.19 | 60.89 | 58.90 | 59.86 | 620,508 | -0.23(-0.38%) |
Feb 02, 2021 | 58.63 | 60.42 | 58.46 | 60.09 | 821,475 | +2.27(+3.93%) |
Feb 01, 2021 | 55.48 | 57.99 | 55.13 | 57.82 | 903,022 | +2.51(+4.53%) |
Jan 29, 2021 | 56.60 | 57.52 | 55.31 | 55.31 | 730,458 | -1.59(-2.80%) |
Jan 28, 2021 | 55.32 | 57.49 | 54.99 | 56.90 | 1,202,058 | +2.11(+3.85%) |
Jan 27, 2021 | 55.78 | 56.77 | 53.98 | 54.80 | 1,433,215 | -2.24(-3.93%) |
Jan 26, 2021 | 58.79 | 59.73 | 56.97 | 57.04 | 852,736 | -1.17(-2.02%) |
Jan 25, 2021 | 56.51 | 58.44 | 55.21 | 58.21 | 1,413,421 | +1.29(+2.26%) |
Jan 22, 2021 | 57.93 | 58.16 | 56.25 | 56.92 | 1,243,855 | -1.54(-2.63%) |
Jan 21, 2021 | 58.17 | 59.77 | 57.60 | 58.46 | 1,120,709 | +0.72(+1.24%) |
Jan 20, 2021 | 54.97 | 57.83 | 54.97 | 57.74 | 1,024,063 | +2.78(+5.05%) |
Jan 19, 2021 | 54.15 | 55.27 | 53.35 | 54.97 | 1,062,611 | +1.06(+1.96%) |
Jan 15, 2021 | 54.08 | 54.64 | 53.53 | 53.91 | 911,867 | -0.91(-1.65%) |
Jan 14, 2021 | 54.83 | 55.39 | 54.60 | 54.82 | 648,713 | +0.03(+0.05%) |
Jan 13, 2021 | 55.45 | 56.21 | 54.68 | 54.79 | 780,877 | -0.32(-0.59%) |
Jan 12, 2021 | 53.95 | 55.69 | 53.95 | 55.11 | 619,243 | +0.90(+1.65%) |
Jan 11, 2021 | 54.04 | 55.60 | 53.74 | 54.21 | 834,695 | -0.46(-0.84%) |
Jan 08, 2021 | 56.27 | 56.78 | 53.61 | 54.67 | 1,036,021 | -1.05(-1.88%) |
Jan 07, 2021 | 55.54 | 57.19 | 54.05 | 55.72 | 1,452,882 | +0.41(+0.74%) |
Jan 06, 2021 | 58.17 | 58.17 | 54.84 | 55.31 | 1,639,959 | -3.34(-5.69%) |
Jan 05, 2021 | 58.78 | 59.80 | 57.53 | 58.65 | 763,253 | -0.67(-1.13%) |