Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 56.57 | 56.72 | 55.52 | 55.53 | 648,658 | -0.91(-1.61%) |
Mar 30, 2021 | 56.13 | 56.75 | 55.94 | 56.44 | 308,670 | +0.32(+0.56%) |
Mar 29, 2021 | 55.92 | 56.60 | 55.74 | 56.13 | 494,403 | -0.17(-0.31%) |
Mar 26, 2021 | 56.43 | 56.72 | 55.65 | 56.30 | 438,925 | +0.39(+0.70%) |
Mar 25, 2021 | 54.70 | 56.27 | 54.49 | 55.91 | 681,442 | +1.02(+1.86%) |
Mar 24, 2021 | 55.02 | 55.96 | 54.83 | 54.88 | 777,969 | +0.20(+0.37%) |
Mar 23, 2021 | 56.17 | 56.47 | 54.36 | 54.68 | 484,474 | -1.93(-3.41%) |
Mar 22, 2021 | 56.81 | 57.18 | 55.72 | 56.61 | 662,021 | -0.21(-0.37%) |
Mar 19, 2021 | 57.48 | 57.70 | 56.51 | 56.82 | 1,282,423 | -0.84(-1.46%) |
Mar 18, 2021 | 57.80 | 58.53 | 57.61 | 57.66 | 357,929 | -0.20(-0.35%) |
Mar 17, 2021 | 57.82 | 58.07 | 57.33 | 57.86 | 344,299 | +0.04(+0.07%) |
Mar 16, 2021 | 58.90 | 58.98 | 57.42 | 57.82 | 481,099 | -1.07(-1.82%) |
Mar 15, 2021 | 58.65 | 58.90 | 57.85 | 58.89 | 300,585 | +0.21(+0.36%) |
Mar 12, 2021 | 58.20 | 58.75 | 57.89 | 58.68 | 277,430 | +0.52(+0.89%) |
Mar 11, 2021 | 58.54 | 58.93 | 57.96 | 58.17 | 210,123 | -0.21(-0.36%) |
Mar 10, 2021 | 56.59 | 58.78 | 56.39 | 58.38 | 465,142 | +1.98(+3.50%) |
Mar 09, 2021 | 57.88 | 57.88 | 56.37 | 56.40 | 346,323 | -1.00(-1.75%) |
Mar 08, 2021 | 56.60 | 57.84 | 56.32 | 57.40 | 373,423 | +0.95(+1.69%) |
Mar 05, 2021 | 55.27 | 56.55 | 54.52 | 56.45 | 413,370 | +1.96(+3.59%) |
Mar 04, 2021 | 55.49 | 55.72 | 54.25 | 54.49 | 503,929 | -1.01(-1.82%) |
Mar 03, 2021 | 56.34 | 56.70 | 55.39 | 55.50 | 688,987 | -1.05(-1.86%) |
Mar 02, 2021 | 57.73 | 57.73 | 56.20 | 56.55 | 409,647 | -0.83(-1.45%) |
Mar 01, 2021 | 56.88 | 57.92 | 56.85 | 57.39 | 385,970 | +1.14(+2.02%) |
Feb 26, 2021 | 57.65 | 57.65 | 56.20 | 56.25 | 595,287 | -1.08(-1.88%) |
Feb 25, 2021 | 59.08 | 59.27 | 57.12 | 57.33 | 345,054 | -1.84(-3.11%) |
Feb 24, 2021 | 58.58 | 59.42 | 58.03 | 59.17 | 341,236 | +0.74(+1.27%) |
Feb 23, 2021 | 58.01 | 58.68 | 57.54 | 58.43 | 339,698 | +0.11(+0.18%) |
Feb 22, 2021 | 57.78 | 58.45 | 57.56 | 58.32 | 384,621 | +0.04(+0.07%) |
Feb 19, 2021 | 56.81 | 58.39 | 56.81 | 58.28 | 1,191,727 | +1.89(+3.35%) |
Feb 18, 2021 | 57.40 | 57.43 | 56.32 | 56.39 | 601,383 | -1.21(-2.11%) |
Feb 17, 2021 | 58.08 | 58.15 | 57.18 | 57.61 | 311,572 | -0.66(-1.13%) |
Feb 16, 2021 | 59.84 | 59.87 | 58.19 | 58.26 | 419,724 | -1.23(-2.07%) |
Feb 12, 2021 | 58.75 | 59.68 | 58.45 | 59.50 | 192,494 | +0.50(+0.84%) |
Feb 11, 2021 | 59.03 | 59.34 | 58.25 | 59.00 | 463,114 | +0.44(+0.75%) |
Feb 10, 2021 | 58.58 | 58.75 | 57.83 | 58.56 | 489,788 | +0.31(+0.52%) |
Feb 09, 2021 | 59.23 | 59.23 | 58.20 | 58.25 | 387,482 | -0.96(-1.62%) |
Feb 08, 2021 | 58.60 | 59.22 | 58.53 | 59.22 | 440,785 | +0.69(+1.17%) |
Feb 05, 2021 | 58.69 | 58.90 | 58.07 | 58.53 | 352,790 | +0.49(+0.85%) |
Feb 04, 2021 | 58.20 | 58.70 | 57.60 | 58.04 | 916,522 | +0.13(+0.23%) |
Feb 03, 2021 | 58.12 | 58.36 | 57.63 | 57.90 | 315,149 | -0.43(-0.73%) |
Feb 02, 2021 | 57.90 | 58.51 | 57.68 | 58.33 | 347,643 | +0.87(+1.51%) |
Feb 01, 2021 | 57.03 | 57.63 | 56.65 | 57.46 | 465,961 | +0.90(+1.60%) |
Jan 29, 2021 | 57.23 | 57.27 | 56.13 | 56.56 | 995,315 | -0.69(-1.21%) |
Jan 28, 2021 | 57.17 | 57.85 | 56.87 | 57.26 | 686,928 | +0.48(+0.84%) |
Jan 27, 2021 | 56.79 | 57.76 | 56.39 | 56.78 | 670,402 | -0.85(-1.47%) |
Jan 26, 2021 | 57.39 | 57.98 | 57.30 | 57.63 | 602,732 | +0.34(+0.60%) |
Jan 25, 2021 | 56.52 | 57.30 | 55.93 | 57.28 | 725,915 | +0.76(+1.35%) |
Jan 22, 2021 | 55.76 | 56.61 | 55.43 | 56.52 | 359,726 | +0.72(+1.30%) |
Jan 21, 2021 | 56.51 | 56.85 | 55.67 | 55.80 | 434,220 | -0.66(-1.16%) |
Jan 20, 2021 | 56.45 | 56.92 | 56.15 | 56.46 | 538,716 | +0.16(+0.29%) |
Jan 19, 2021 | 57.09 | 57.51 | 56.28 | 56.29 | 530,908 | -0.31(-0.55%) |
Jan 15, 2021 | 56.50 | 56.79 | 55.54 | 56.61 | 491,089 | -0.38(-0.67%) |
Jan 14, 2021 | 56.71 | 57.67 | 56.53 | 56.99 | 394,058 | +0.54(+0.96%) |
Jan 13, 2021 | 56.47 | 56.76 | 55.85 | 56.45 | 449,942 | -0.27(-0.47%) |
Jan 12, 2021 | 56.62 | 57.21 | 56.38 | 56.71 | 316,772 | +0.29(+0.52%) |
Jan 11, 2021 | 55.63 | 56.60 | 55.63 | 56.42 | 321,096 | -0.02(-0.03%) |
Jan 08, 2021 | 56.64 | 56.88 | 55.48 | 56.44 | 357,308 | +0.00(+0.00%) |
Jan 07, 2021 | 55.73 | 56.51 | 55.28 | 56.44 | 315,181 | +0.84(+1.51%) |
Jan 06, 2021 | 53.87 | 55.74 | 53.87 | 55.60 | 596,252 | +2.38(+4.47%) |
Jan 05, 2021 | 52.37 | 53.70 | 52.23 | 53.22 | 705,748 | +0.96(+1.84%) |