Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 62.68 | 64.64 | 62.05 | 64.39 | 721,327 | +2.18(+3.50%) |
Mar 30, 2021 | 61.04 | 62.84 | 60.65 | 62.21 | 212,578 | +1.18(+1.93%) |
Mar 29, 2021 | 63.42 | 64.05 | 61.01 | 61.04 | 335,857 | -2.71(-4.25%) |
Mar 26, 2021 | 60.88 | 63.84 | 60.29 | 63.75 | 363,921 | +3.40(+5.64%) |
Mar 25, 2021 | 56.55 | 60.84 | 56.39 | 60.34 | 546,214 | +3.66(+6.46%) |
Mar 24, 2021 | 58.85 | 59.60 | 56.67 | 56.68 | 513,053 | -1.45(-2.50%) |
Mar 23, 2021 | 58.93 | 61.08 | 57.48 | 58.14 | 381,845 | -1.13(-1.90%) |
Mar 22, 2021 | 60.00 | 60.36 | 58.54 | 59.26 | 231,108 | -1.12(-1.85%) |
Mar 19, 2021 | 61.24 | 61.82 | 59.75 | 60.38 | 905,456 | -1.06(-1.72%) |
Mar 18, 2021 | 62.58 | 64.15 | 61.01 | 61.44 | 328,815 | -1.53(-2.43%) |
Mar 17, 2021 | 64.20 | 64.20 | 62.63 | 62.97 | 262,807 | -1.36(-2.11%) |
Mar 16, 2021 | 66.20 | 66.54 | 64.06 | 64.33 | 194,249 | -2.01(-3.03%) |
Mar 15, 2021 | 65.26 | 67.12 | 64.91 | 66.34 | 396,895 | +0.68(+1.04%) |
Mar 12, 2021 | 63.31 | 65.75 | 63.31 | 65.65 | 228,664 | +2.36(+3.74%) |
Mar 11, 2021 | 63.76 | 64.14 | 62.51 | 63.29 | 320,250 | +0.05(+0.08%) |
Mar 10, 2021 | 62.08 | 63.58 | 61.31 | 63.24 | 236,186 | +1.86(+3.03%) |
Mar 09, 2021 | 61.83 | 62.36 | 59.57 | 61.38 | 351,906 | +0.51(+0.85%) |
Mar 08, 2021 | 59.07 | 61.58 | 58.74 | 60.87 | 262,912 | +2.35(+4.02%) |
Mar 05, 2021 | 58.00 | 58.59 | 56.20 | 58.51 | 264,247 | +1.91(+3.37%) |
Mar 04, 2021 | 57.66 | 58.04 | 55.78 | 56.60 | 243,301 | -0.78(-1.36%) |
Mar 03, 2021 | 56.97 | 58.11 | 56.74 | 57.38 | 261,209 | +0.81(+1.43%) |
Mar 02, 2021 | 56.87 | 57.47 | 55.97 | 56.57 | 243,724 | -0.34(-0.59%) |
Mar 01, 2021 | 57.46 | 58.11 | 56.36 | 56.91 | 426,798 | +0.79(+1.41%) |
Feb 26, 2021 | 56.14 | 57.89 | 53.99 | 56.12 | 511,916 | -0.67(-1.18%) |
Feb 25, 2021 | 63.30 | 63.38 | 56.52 | 56.79 | 998,681 | -10.70(-15.86%) |
Feb 24, 2021 | 65.00 | 67.72 | 64.70 | 67.49 | 301,318 | +2.91(+4.50%) |
Feb 23, 2021 | 63.25 | 64.78 | 62.60 | 64.59 | 223,786 | +0.88(+1.38%) |
Feb 22, 2021 | 63.47 | 64.53 | 63.08 | 63.71 | 228,655 | -0.91(-1.41%) |
Feb 19, 2021 | 63.60 | 64.65 | 63.48 | 64.62 | 162,147 | +1.40(+2.22%) |
Feb 18, 2021 | 63.80 | 64.14 | 62.29 | 63.21 | 214,683 | -0.82(-1.28%) |
Feb 17, 2021 | 63.97 | 64.95 | 63.10 | 64.03 | 236,047 | -0.32(-0.49%) |
Feb 16, 2021 | 64.30 | 65.08 | 63.97 | 64.35 | 201,995 | +0.47(+0.74%) |
Feb 12, 2021 | 62.43 | 63.89 | 62.43 | 63.87 | 135,257 | +1.00(+1.59%) |
Feb 11, 2021 | 62.11 | 63.40 | 61.82 | 62.88 | 279,613 | +1.09(+1.76%) |
Feb 10, 2021 | 61.49 | 62.28 | 60.92 | 61.79 | 218,388 | +0.72(+1.18%) |
Feb 09, 2021 | 60.94 | 61.61 | 59.67 | 61.06 | 260,588 | -0.03(-0.05%) |
Feb 08, 2021 | 61.23 | 61.58 | 60.48 | 61.09 | 279,998 | +0.23(+0.37%) |
Feb 05, 2021 | 61.10 | 61.12 | 60.00 | 60.87 | 243,423 | +0.60(+1.00%) |
Feb 04, 2021 | 59.29 | 60.26 | 58.95 | 60.26 | 136,754 | +0.91(+1.53%) |
Feb 03, 2021 | 59.28 | 59.45 | 58.31 | 59.35 | 161,092 | -0.08(-0.13%) |
Feb 02, 2021 | 58.53 | 59.67 | 57.42 | 59.43 | 187,374 | +2.00(+3.48%) |
Feb 01, 2021 | 55.66 | 57.82 | 55.10 | 57.43 | 283,141 | +2.25(+4.07%) |
Jan 29, 2021 | 56.63 | 57.01 | 54.73 | 55.19 | 299,729 | -1.63(-2.87%) |
Jan 28, 2021 | 57.75 | 57.87 | 56.54 | 56.82 | 164,229 | +0.12(+0.21%) |
Jan 27, 2021 | 57.91 | 58.23 | 55.39 | 56.70 | 282,374 | -2.94(-4.93%) |
Jan 26, 2021 | 61.04 | 61.04 | 58.93 | 59.64 | 151,858 | -1.09(-1.79%) |
Jan 25, 2021 | 62.33 | 62.33 | 59.68 | 60.73 | 179,706 | -1.08(-1.74%) |
Jan 22, 2021 | 60.40 | 61.81 | 59.98 | 61.81 | 202,077 | +0.71(+1.17%) |
Jan 21, 2021 | 61.60 | 61.62 | 60.92 | 61.09 | 208,179 | -0.25(-0.40%) |
Jan 20, 2021 | 61.25 | 61.57 | 59.80 | 61.34 | 235,467 | +0.05(+0.08%) |
Jan 19, 2021 | 62.99 | 62.99 | 60.98 | 61.29 | 223,292 | -1.17(-1.87%) |
Jan 15, 2021 | 62.18 | 62.72 | 61.34 | 62.46 | 298,718 | -0.85(-1.34%) |
Jan 14, 2021 | 62.13 | 63.42 | 61.68 | 63.31 | 333,306 | +1.53(+2.48%) |
Jan 13, 2021 | 61.05 | 62.17 | 60.16 | 61.78 | 346,333 | +0.83(+1.36%) |
Jan 12, 2021 | 60.39 | 60.95 | 60.09 | 60.95 | 384,773 | +0.67(+1.12%) |
Jan 11, 2021 | 59.61 | 60.65 | 59.61 | 60.27 | 257,247 | -0.02(-0.03%) |
Jan 08, 2021 | 60.65 | 60.65 | 59.73 | 60.29 | 668,735 | +0.00(+0.00%) |
Jan 07, 2021 | 59.92 | 61.41 | 59.61 | 60.29 | 332,078 | +0.43(+0.71%) |
Jan 06, 2021 | 55.24 | 60.95 | 55.01 | 59.87 | 566,330 | +6.02(+11.18%) |
Jan 05, 2021 | 53.33 | 55.99 | 53.18 | 53.85 | 331,609 | +0.58(+1.09%) |