Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 58.93 | 59.70 | 58.24 | 59.02 | 780,036 | +0.19(+0.33%) |
Mar 30, 2021 | 58.68 | 59.29 | 58.52 | 58.82 | 453,297 | +0.11(+0.19%) |
Mar 29, 2021 | 58.83 | 59.34 | 57.99 | 58.71 | 968,344 | -0.12(-0.21%) |
Mar 26, 2021 | 58.62 | 59.35 | 58.25 | 58.83 | 558,420 | +0.44(+0.75%) |
Mar 25, 2021 | 58.13 | 58.90 | 57.41 | 58.40 | 775,764 | +0.00(+0.00%) |
Mar 24, 2021 | 58.18 | 59.03 | 58.05 | 58.40 | 809,265 | +0.22(+0.38%) |
Mar 23, 2021 | 57.66 | 59.10 | 57.66 | 58.18 | 726,972 | +0.40(+0.70%) |
Mar 22, 2021 | 58.23 | 58.36 | 57.57 | 57.78 | 892,905 | -0.48(-0.83%) |
Mar 19, 2021 | 59.44 | 59.59 | 58.06 | 58.26 | 3,748,087 | -1.29(-2.17%) |
Mar 18, 2021 | 59.66 | 60.09 | 58.99 | 59.55 | 888,576 | -0.41(-0.69%) |
Mar 17, 2021 | 60.06 | 60.63 | 59.76 | 59.96 | 1,231,160 | -0.33(-0.55%) |
Mar 16, 2021 | 60.65 | 61.04 | 60.06 | 60.29 | 860,253 | -0.39(-0.65%) |
Mar 15, 2021 | 58.76 | 60.75 | 58.58 | 60.69 | 1,416,433 | +1.98(+3.38%) |
Mar 12, 2021 | 57.51 | 58.76 | 57.15 | 58.70 | 925,094 | +1.16(+2.02%) |
Mar 11, 2021 | 57.13 | 58.23 | 56.86 | 57.54 | 1,294,864 | +0.44(+0.77%) |
Mar 10, 2021 | 56.87 | 57.44 | 56.55 | 57.10 | 643,575 | +0.37(+0.65%) |
Mar 09, 2021 | 56.85 | 57.85 | 56.63 | 56.74 | 650,078 | +0.05(+0.09%) |
Mar 08, 2021 | 56.53 | 57.67 | 56.02 | 56.68 | 1,012,220 | +0.33(+0.59%) |
Mar 05, 2021 | 55.35 | 56.60 | 54.34 | 56.35 | 2,173,961 | +1.23(+2.24%) |
Mar 04, 2021 | 55.42 | 56.15 | 53.55 | 55.12 | 1,308,040 | +0.17(+0.32%) |
Mar 03, 2021 | 55.59 | 55.96 | 54.60 | 54.94 | 845,527 | -0.55(-0.99%) |
Mar 02, 2021 | 56.28 | 56.55 | 55.00 | 55.49 | 554,696 | -1.12(-1.98%) |
Mar 01, 2021 | 57.25 | 57.77 | 56.58 | 56.61 | 780,319 | +0.18(+0.33%) |
Feb 26, 2021 | 56.67 | 57.09 | 56.12 | 56.43 | 767,098 | -0.33(-0.59%) |
Feb 25, 2021 | 56.90 | 58.20 | 56.49 | 56.76 | 666,050 | +0.02(+0.04%) |
Feb 24, 2021 | 56.24 | 57.46 | 55.71 | 56.74 | 600,153 | +0.49(+0.87%) |
Feb 23, 2021 | 55.48 | 56.82 | 55.02 | 56.25 | 830,093 | +1.15(+2.09%) |
Feb 22, 2021 | 54.87 | 55.40 | 54.52 | 55.10 | 1,073,399 | -0.07(-0.13%) |
Feb 19, 2021 | 55.95 | 57.10 | 54.81 | 55.17 | 1,165,278 | -0.77(-1.37%) |
Feb 18, 2021 | 55.92 | 56.87 | 55.85 | 55.94 | 661,175 | -0.22(-0.39%) |
Feb 17, 2021 | 56.09 | 56.55 | 55.56 | 56.15 | 594,465 | -0.05(-0.09%) |
Feb 16, 2021 | 57.00 | 57.00 | 55.50 | 56.21 | 570,852 | -0.49(-0.86%) |
Feb 12, 2021 | 56.64 | 57.16 | 55.93 | 56.70 | 783,317 | -0.06(-0.11%) |
Feb 11, 2021 | 57.45 | 57.86 | 56.73 | 56.76 | 604,468 | -0.89(-1.54%) |
Feb 10, 2021 | 58.65 | 59.30 | 57.54 | 57.64 | 513,111 | -0.64(-1.11%) |
Feb 09, 2021 | 57.47 | 58.37 | 57.33 | 58.29 | 540,116 | +0.94(+1.64%) |
Feb 08, 2021 | 57.69 | 57.90 | 57.08 | 57.35 | 276,609 | -0.27(-0.47%) |
Feb 05, 2021 | 57.66 | 57.92 | 57.20 | 57.62 | 343,167 | +0.29(+0.50%) |
Feb 04, 2021 | 56.51 | 57.64 | 56.33 | 57.33 | 315,658 | +0.93(+1.65%) |
Feb 03, 2021 | 56.31 | 56.81 | 55.43 | 56.40 | 542,348 | -0.16(-0.28%) |
Feb 02, 2021 | 56.16 | 57.03 | 55.67 | 56.56 | 549,071 | +0.57(+1.01%) |
Feb 01, 2021 | 55.18 | 56.09 | 54.55 | 55.99 | 634,084 | +0.92(+1.68%) |
Jan 29, 2021 | 55.62 | 56.20 | 54.73 | 55.07 | 547,232 | -0.95(-1.70%) |
Jan 28, 2021 | 55.69 | 56.26 | 55.42 | 56.02 | 515,144 | +0.57(+1.03%) |
Jan 27, 2021 | 55.93 | 56.98 | 55.31 | 55.44 | 654,906 | -0.92(-1.63%) |
Jan 26, 2021 | 56.29 | 56.77 | 56.02 | 56.36 | 598,313 | +0.27(+0.48%) |
Jan 25, 2021 | 56.20 | 57.21 | 55.95 | 56.09 | 434,662 | -0.22(-0.39%) |
Jan 22, 2021 | 55.37 | 56.38 | 55.17 | 56.31 | 395,523 | +0.59(+1.06%) |
Jan 21, 2021 | 55.77 | 56.36 | 55.12 | 55.72 | 555,744 | -0.39(-0.70%) |
Jan 20, 2021 | 55.58 | 56.77 | 55.58 | 56.11 | 759,172 | +0.50(+0.89%) |
Jan 19, 2021 | 55.91 | 56.24 | 55.30 | 55.62 | 836,456 | +0.18(+0.33%) |
Jan 15, 2021 | 54.06 | 55.62 | 53.77 | 55.43 | 414,637 | +1.29(+2.37%) |
Jan 14, 2021 | 55.10 | 55.10 | 54.12 | 54.15 | 611,692 | -0.75(-1.36%) |
Jan 13, 2021 | 54.49 | 55.52 | 54.49 | 54.90 | 516,446 | +0.45(+0.83%) |
Jan 12, 2021 | 55.67 | 55.67 | 54.11 | 54.44 | 997,888 | -1.37(-2.46%) |
Jan 11, 2021 | 56.52 | 57.00 | 55.20 | 55.82 | 1,003,143 | -0.61(-1.08%) |
Jan 08, 2021 | 56.34 | 56.92 | 56.19 | 56.42 | 2,193,055 | +0.16(+0.29%) |
Jan 07, 2021 | 56.45 | 56.55 | 55.58 | 56.26 | 2,439,989 | -1.26(-2.19%) |
Jan 06, 2021 | 57.41 | 57.74 | 56.68 | 57.52 | 1,052,706 | +0.56(+0.99%) |
Jan 05, 2021 | 56.44 | 57.39 | 56.31 | 56.95 | 548,687 | +0.56(+0.99%) |