Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 63.00 | 63.95 | 62.05 | 62.08 | 249,745 | -1.71(-2.67%) |
Mar 30, 2021 | 63.15 | 64.50 | 63.15 | 63.78 | 100,743 | +0.81(+1.29%) |
Mar 29, 2021 | 63.24 | 64.77 | 62.90 | 62.97 | 203,212 | -0.70(-1.09%) |
Mar 26, 2021 | 63.09 | 64.00 | 62.15 | 63.66 | 106,814 | +1.57(+2.53%) |
Mar 25, 2021 | 59.59 | 62.65 | 59.39 | 62.10 | 136,840 | +1.99(+3.31%) |
Mar 24, 2021 | 61.00 | 62.74 | 60.04 | 60.11 | 201,601 | -0.16(-0.26%) |
Mar 23, 2021 | 61.68 | 62.40 | 59.81 | 60.26 | 154,725 | -2.41(-3.85%) |
Mar 22, 2021 | 62.93 | 63.14 | 61.30 | 62.67 | 172,853 | -0.73(-1.16%) |
Mar 19, 2021 | 65.18 | 65.18 | 63.09 | 63.41 | 704,417 | -1.67(-2.57%) |
Mar 18, 2021 | 66.08 | 67.86 | 64.83 | 65.08 | 185,129 | -0.81(-1.23%) |
Mar 17, 2021 | 65.91 | 66.10 | 64.38 | 65.89 | 277,340 | +0.22(+0.33%) |
Mar 16, 2021 | 66.69 | 66.69 | 65.01 | 65.68 | 220,022 | -1.38(-2.06%) |
Mar 15, 2021 | 67.49 | 67.86 | 66.05 | 67.06 | 213,046 | -0.75(-1.11%) |
Mar 12, 2021 | 67.98 | 68.52 | 66.29 | 67.81 | 238,858 | +0.78(+1.17%) |
Mar 11, 2021 | 67.00 | 67.63 | 65.79 | 67.03 | 162,859 | -0.02(-0.03%) |
Mar 10, 2021 | 65.42 | 67.87 | 65.42 | 67.05 | 182,296 | +1.34(+2.04%) |
Mar 09, 2021 | 67.47 | 67.57 | 64.95 | 65.71 | 229,078 | -1.36(-2.03%) |
Mar 08, 2021 | 65.08 | 67.80 | 64.87 | 67.07 | 194,266 | +2.62(+4.07%) |
Mar 05, 2021 | 62.21 | 64.58 | 61.59 | 64.45 | 275,432 | +3.21(+5.24%) |
Mar 04, 2021 | 63.02 | 64.46 | 60.76 | 61.24 | 553,468 | -1.81(-2.87%) |
Mar 03, 2021 | 62.83 | 63.57 | 62.76 | 63.05 | 228,648 | +0.30(+0.48%) |
Mar 02, 2021 | 62.60 | 62.91 | 61.66 | 62.74 | 110,247 | -0.01(-0.02%) |
Mar 01, 2021 | 61.39 | 63.05 | 61.05 | 62.75 | 169,350 | +2.50(+4.14%) |
Feb 26, 2021 | 61.43 | 61.50 | 59.93 | 60.26 | 291,370 | -1.11(-1.80%) |
Feb 25, 2021 | 61.26 | 62.99 | 61.04 | 61.36 | 386,536 | +0.04(+0.06%) |
Feb 24, 2021 | 59.34 | 61.46 | 59.34 | 61.32 | 360,793 | +2.30(+3.90%) |
Feb 23, 2021 | 58.57 | 59.71 | 57.71 | 59.02 | 542,409 | +0.73(+1.26%) |
Feb 22, 2021 | 57.17 | 58.59 | 57.17 | 58.29 | 177,036 | +0.81(+1.41%) |
Feb 19, 2021 | 56.58 | 57.91 | 56.32 | 57.48 | 115,751 | +1.29(+2.30%) |
Feb 18, 2021 | 57.02 | 57.03 | 55.80 | 56.18 | 141,491 | -1.08(-1.88%) |
Feb 17, 2021 | 57.44 | 57.93 | 56.81 | 57.26 | 146,191 | -0.72(-1.25%) |
Feb 16, 2021 | 58.36 | 59.15 | 57.71 | 57.99 | 169,376 | +0.46(+0.80%) |
Feb 12, 2021 | 56.70 | 57.67 | 56.20 | 57.53 | 246,827 | +0.79(+1.40%) |
Feb 11, 2021 | 57.30 | 57.77 | 55.47 | 56.73 | 228,699 | +0.15(+0.26%) |
Feb 10, 2021 | 56.51 | 58.27 | 55.13 | 56.59 | 185,232 | -0.07(-0.12%) |
Feb 09, 2021 | 56.62 | 57.15 | 55.83 | 56.65 | 167,049 | -0.17(-0.29%) |
Feb 08, 2021 | 56.30 | 57.46 | 55.89 | 56.82 | 245,889 | +1.06(+1.90%) |
Feb 05, 2021 | 55.61 | 55.95 | 54.86 | 55.76 | 105,024 | +0.90(+1.64%) |
Feb 04, 2021 | 54.08 | 55.10 | 54.08 | 54.86 | 127,535 | +0.81(+1.50%) |
Feb 03, 2021 | 54.20 | 54.72 | 53.58 | 54.05 | 162,505 | -0.44(-0.81%) |
Feb 02, 2021 | 54.05 | 54.82 | 53.87 | 54.49 | 81,896 | +1.10(+2.05%) |
Feb 01, 2021 | 52.41 | 53.73 | 51.73 | 53.39 | 145,921 | +1.55(+2.98%) |
Jan 29, 2021 | 53.11 | 53.11 | 51.54 | 51.85 | 331,827 | -1.11(-2.09%) |
Jan 28, 2021 | 53.43 | 53.93 | 52.88 | 52.95 | 311,936 | +0.37(+0.71%) |
Jan 27, 2021 | 52.10 | 53.20 | 51.19 | 52.58 | 412,211 | -0.94(-1.76%) |
Jan 26, 2021 | 53.72 | 53.72 | 52.50 | 53.52 | 247,310 | +0.40(+0.76%) |
Jan 25, 2021 | 53.30 | 53.95 | 51.94 | 53.12 | 292,364 | -0.84(-1.56%) |
Jan 22, 2021 | 53.45 | 54.66 | 52.46 | 53.96 | 405,180 | -0.33(-0.61%) |
Jan 21, 2021 | 54.78 | 55.05 | 53.72 | 54.30 | 159,800 | -0.44(-0.80%) |
Jan 20, 2021 | 55.03 | 55.43 | 54.11 | 54.74 | 158,224 | +0.27(+0.50%) |
Jan 19, 2021 | 54.52 | 55.25 | 54.10 | 54.46 | 163,048 | +0.60(+1.11%) |
Jan 15, 2021 | 54.40 | 55.55 | 53.36 | 53.86 | 166,424 | -1.80(-3.24%) |
Jan 14, 2021 | 55.23 | 56.37 | 54.45 | 55.67 | 217,564 | +0.91(+1.66%) |
Jan 13, 2021 | 57.46 | 57.76 | 54.63 | 54.76 | 202,420 | -3.06(-5.30%) |
Jan 12, 2021 | 57.47 | 58.01 | 56.75 | 57.82 | 357,152 | +0.55(+0.96%) |
Jan 11, 2021 | 57.38 | 58.12 | 56.73 | 57.27 | 257,700 | -1.13(-1.93%) |
Jan 08, 2021 | 60.41 | 60.41 | 56.41 | 58.40 | 372,590 | -1.60(-2.66%) |
Jan 07, 2021 | 60.07 | 60.64 | 58.69 | 59.99 | 285,431 | -1.08(-1.76%) |
Jan 06, 2021 | 59.62 | 62.34 | 59.62 | 61.07 | 411,182 | +2.88(+4.95%) |
Jan 05, 2021 | 57.06 | 59.02 | 57.06 | 58.19 | 227,022 | +1.18(+2.08%) |