Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 63.35 | 63.53 | 60.28 | 60.28 | 443,464 | -3.05(-4.82%) |
Mar 30, 2021 | 62.30 | 63.76 | 62.30 | 63.33 | 448,318 | +0.89(+1.43%) |
Mar 29, 2021 | 62.44 | 63.72 | 61.90 | 62.44 | 410,664 | -0.50(-0.79%) |
Mar 26, 2021 | 63.44 | 64.46 | 61.93 | 62.94 | 236,300 | +0.83(+1.34%) |
Mar 25, 2021 | 60.26 | 62.29 | 58.46 | 62.11 | 298,567 | +1.13(+1.85%) |
Mar 24, 2021 | 61.23 | 63.10 | 60.50 | 60.98 | 371,306 | +0.73(+1.21%) |
Mar 23, 2021 | 62.95 | 63.21 | 59.81 | 60.25 | 408,720 | -3.79(-5.92%) |
Mar 22, 2021 | 65.53 | 65.62 | 64.02 | 64.04 | 208,285 | -1.80(-2.73%) |
Mar 19, 2021 | 67.36 | 67.36 | 65.22 | 65.84 | 563,200 | -1.35(-2.01%) |
Mar 18, 2021 | 68.06 | 69.76 | 66.80 | 67.19 | 253,252 | -1.16(-1.70%) |
Mar 17, 2021 | 67.99 | 68.91 | 67.27 | 68.35 | 186,941 | +0.22(+0.32%) |
Mar 16, 2021 | 69.78 | 69.78 | 67.79 | 68.13 | 216,532 | -1.77(-2.53%) |
Mar 15, 2021 | 69.00 | 70.00 | 67.85 | 69.90 | 268,457 | +1.07(+1.55%) |
Mar 12, 2021 | 68.07 | 68.89 | 67.92 | 68.83 | 182,500 | +1.13(+1.67%) |
Mar 11, 2021 | 67.50 | 68.35 | 66.69 | 67.70 | 325,689 | +0.46(+0.68%) |
Mar 10, 2021 | 65.69 | 67.35 | 65.42 | 67.24 | 324,443 | +1.79(+2.73%) |
Mar 09, 2021 | 65.29 | 66.58 | 64.14 | 65.45 | 571,199 | +0.24(+0.37%) |
Mar 08, 2021 | 65.40 | 66.67 | 64.57 | 65.21 | 866,769 | +0.26(+0.40%) |
Mar 05, 2021 | 63.99 | 64.97 | 61.83 | 64.95 | 475,100 | +2.31(+3.69%) |
Mar 04, 2021 | 63.58 | 63.99 | 61.78 | 62.64 | 323,601 | -0.77(-1.21%) |
Mar 03, 2021 | 64.33 | 64.70 | 63.34 | 63.41 | 269,486 | -0.44(-0.69%) |
Mar 02, 2021 | 64.09 | 65.13 | 63.27 | 63.85 | 302,666 | -0.39(-0.61%) |
Mar 01, 2021 | 63.82 | 64.36 | 63.23 | 64.24 | 298,456 | +1.68(+2.69%) |
Feb 26, 2021 | 62.99 | 63.24 | 60.98 | 62.56 | 260,900 | -1.01(-1.59%) |
Feb 25, 2021 | 65.64 | 66.12 | 63.26 | 63.57 | 406,976 | -1.90(-2.90%) |
Feb 24, 2021 | 64.35 | 66.12 | 64.35 | 65.47 | 569,741 | +1.02(+1.58%) |
Feb 23, 2021 | 64.24 | 65.12 | 63.48 | 64.45 | 625,092 | +0.30(+0.47%) |
Feb 22, 2021 | 60.56 | 64.86 | 60.56 | 64.15 | 702,295 | +3.17(+5.20%) |
Feb 19, 2021 | 59.16 | 61.81 | 59.16 | 60.98 | 311,900 | +2.35(+4.01%) |
Feb 18, 2021 | 60.00 | 60.45 | 58.63 | 58.63 | 236,216 | -1.96(-3.23%) |
Feb 17, 2021 | 60.95 | 61.08 | 59.64 | 60.59 | 288,107 | -0.40(-0.66%) |
Feb 16, 2021 | 61.00 | 62.20 | 60.53 | 60.99 | 375,803 | +0.45(+0.74%) |
Feb 12, 2021 | 59.69 | 61.90 | 59.32 | 60.54 | 438,400 | +0.44(+0.73%) |
Feb 11, 2021 | 59.40 | 60.28 | 58.06 | 60.10 | 487,612 | +0.94(+1.59%) |
Feb 10, 2021 | 58.57 | 59.51 | 57.93 | 59.16 | 438,033 | +0.93(+1.60%) |
Feb 09, 2021 | 57.72 | 58.86 | 57.20 | 58.23 | 370,338 | +0.51(+0.88%) |
Feb 08, 2021 | 56.45 | 57.85 | 56.12 | 57.72 | 398,314 | +1.64(+2.92%) |
Feb 05, 2021 | 58.30 | 58.72 | 55.51 | 56.08 | 507,700 | -1.68(-2.91%) |
Feb 04, 2021 | 57.45 | 58.15 | 56.60 | 57.76 | 567,084 | +0.70(+1.23%) |
Feb 03, 2021 | 56.41 | 57.72 | 56.41 | 57.06 | 447,120 | +0.31(+0.55%) |
Feb 02, 2021 | 55.00 | 57.52 | 54.32 | 56.75 | 568,570 | +2.58(+4.76%) |
Feb 01, 2021 | 51.33 | 54.33 | 51.33 | 54.17 | 545,036 | +3.41(+6.72%) |
Jan 29, 2021 | 52.22 | 53.13 | 49.97 | 50.76 | 709,800 | -1.57(-3.00%) |
Jan 28, 2021 | 52.24 | 53.95 | 50.75 | 52.33 | 796,655 | +1.30(+2.55%) |
Jan 27, 2021 | 50.01 | 51.47 | 48.05 | 51.03 | 918,853 | +0.03(+0.06%) |
Jan 26, 2021 | 52.03 | 52.76 | 50.87 | 51.00 | 348,052 | -0.88(-1.70%) |
Jan 25, 2021 | 52.30 | 52.30 | 50.98 | 51.88 | 556,633 | -0.93(-1.76%) |
Jan 22, 2021 | 53.01 | 53.17 | 51.56 | 52.81 | 358,400 | -0.91(-1.69%) |
Jan 21, 2021 | 54.81 | 55.12 | 53.67 | 53.72 | 361,566 | -1.38(-2.50%) |
Jan 20, 2021 | 55.79 | 56.01 | 54.78 | 55.10 | 400,264 | -0.51(-0.92%) |
Jan 19, 2021 | 56.55 | 56.74 | 55.30 | 55.61 | 484,761 | -0.49(-0.87%) |
Jan 15, 2021 | 57.24 | 57.95 | 54.79 | 56.10 | 594,400 | -1.94(-3.34%) |
Jan 14, 2021 | 57.42 | 58.59 | 57.06 | 58.04 | 361,688 | +0.85(+1.49%) |
Jan 13, 2021 | 58.47 | 58.47 | 55.83 | 57.19 | 373,850 | -1.45(-2.47%) |
Jan 12, 2021 | 56.92 | 59.08 | 56.44 | 58.64 | 493,027 | +2.27(+4.03%) |
Jan 11, 2021 | 55.32 | 56.41 | 55.16 | 56.37 | 594,631 | +0.00(+0.00%) |
Jan 08, 2021 | 57.31 | 57.97 | 56.14 | 56.37 | 305,600 | -0.68(-1.19%) |
Jan 07, 2021 | 55.83 | 57.59 | 55.62 | 57.05 | 465,387 | +1.51(+2.72%) |
Jan 06, 2021 | 54.36 | 56.23 | 54.00 | 55.54 | 455,049 | +2.06(+3.85%) |
Jan 05, 2021 | 51.91 | 54.12 | 51.74 | 53.48 | 339,182 | +1.96(+3.80%) |