Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 59.56 | 60.32 | 59.19 | 59.26 | 29,968 | -0.01(-0.02%) |
Mar 30, 2021 | 58.08 | 59.43 | 57.86 | 59.27 | 27,224 | +1.47(+2.55%) |
Mar 29, 2021 | 59.52 | 60.43 | 57.56 | 57.80 | 36,851 | -2.33(-3.88%) |
Mar 26, 2021 | 58.35 | 60.13 | 57.79 | 60.13 | 107,469 | +2.70(+4.70%) |
Mar 25, 2021 | 54.27 | 57.74 | 53.69 | 57.43 | 60,408 | +2.25(+4.07%) |
Mar 24, 2021 | 56.70 | 57.74 | 55.19 | 55.19 | 54,808 | -0.51(-0.92%) |
Mar 23, 2021 | 58.11 | 58.45 | 55.33 | 55.70 | 78,876 | -3.19(-5.41%) |
Mar 22, 2021 | 59.56 | 59.70 | 58.40 | 58.88 | 36,677 | -0.51(-0.86%) |
Mar 19, 2021 | 59.28 | 60.51 | 58.64 | 59.39 | 70,365 | -0.16(-0.26%) |
Mar 18, 2021 | 61.58 | 62.42 | 59.29 | 59.55 | 57,894 | -2.35(-3.80%) |
Mar 17, 2021 | 60.79 | 61.94 | 60.02 | 61.90 | 36,936 | +0.83(+1.36%) |
Mar 16, 2021 | 62.67 | 62.67 | 60.67 | 61.07 | 40,164 | -1.63(-2.60%) |
Mar 15, 2021 | 61.27 | 62.78 | 60.89 | 62.70 | 89,896 | +1.70(+2.78%) |
Mar 12, 2021 | 59.71 | 61.09 | 59.66 | 61.00 | 53,946 | +1.06(+1.77%) |
Mar 11, 2021 | 59.26 | 60.11 | 58.84 | 59.94 | 57,585 | +1.78(+3.07%) |
Mar 10, 2021 | 57.45 | 58.64 | 57.31 | 58.16 | 54,229 | +1.54(+2.72%) |
Mar 09, 2021 | 57.29 | 57.47 | 56.29 | 56.62 | 41,933 | +0.77(+1.39%) |
Mar 08, 2021 | 55.34 | 57.28 | 55.33 | 55.84 | 121,170 | +0.87(+1.58%) |
Mar 05, 2021 | 53.77 | 55.19 | 50.47 | 54.98 | 57,108 | +2.63(+5.03%) |
Mar 04, 2021 | 54.63 | 55.19 | 50.90 | 52.34 | 66,613 | -2.45(-4.47%) |
Mar 03, 2021 | 56.06 | 56.50 | 54.80 | 54.80 | 103,841 | -1.04(-1.86%) |
Mar 02, 2021 | 57.31 | 57.51 | 55.84 | 55.84 | 79,164 | -1.62(-2.82%) |
Mar 01, 2021 | 56.32 | 57.87 | 56.30 | 57.45 | 170,435 | +3.14(+5.78%) |
Feb 26, 2021 | 54.87 | 55.80 | 53.06 | 54.32 | 147,869 | -0.22(-0.40%) |
Feb 25, 2021 | 57.92 | 57.99 | 54.24 | 54.53 | 34,468 | -3.52(-6.06%) |
Feb 24, 2021 | 56.32 | 58.17 | 56.08 | 58.05 | 50,551 | +2.08(+3.71%) |
Feb 23, 2021 | 54.92 | 56.28 | 53.03 | 55.97 | 96,298 | +0.12(+0.21%) |
Feb 22, 2021 | 55.38 | 56.75 | 55.38 | 55.85 | 29,393 | -0.36(-0.65%) |
Feb 19, 2021 | 55.43 | 56.40 | 55.23 | 56.22 | 18,662 | +1.63(+2.98%) |
Feb 18, 2021 | 55.03 | 55.05 | 54.00 | 54.59 | 25,343 | -1.20(-2.14%) |
Feb 17, 2021 | 55.78 | 56.14 | 54.83 | 55.79 | 19,987 | -0.64(-1.13%) |
Feb 16, 2021 | 57.24 | 57.35 | 56.22 | 56.42 | 24,845 | -0.16(-0.28%) |
Feb 12, 2021 | 56.05 | 56.62 | 56.01 | 56.58 | 16,520 | +0.35(+0.63%) |
Feb 11, 2021 | 56.07 | 56.34 | 54.82 | 56.23 | 20,792 | +0.66(+1.18%) |
Feb 10, 2021 | 56.14 | 56.42 | 54.91 | 55.57 | 37,153 | -0.10(-0.18%) |
Feb 09, 2021 | 55.19 | 55.92 | 55.10 | 55.67 | 21,831 | +0.25(+0.46%) |
Feb 08, 2021 | 54.50 | 55.41 | 54.15 | 55.41 | 47,556 | +1.73(+3.21%) |
Feb 05, 2021 | 53.46 | 53.69 | 52.95 | 53.69 | 26,820 | +1.11(+2.11%) |
Feb 04, 2021 | 51.49 | 52.66 | 51.45 | 52.58 | 23,246 | +1.44(+2.82%) |
Feb 03, 2021 | 51.28 | 51.53 | 50.37 | 51.14 | 37,854 | -0.03(-0.06%) |
Feb 02, 2021 | 50.93 | 51.27 | 50.30 | 51.17 | 165,782 | +1.31(+2.64%) |
Feb 01, 2021 | 48.79 | 50.00 | 48.24 | 49.85 | 112,222 | +2.03(+4.24%) |
Jan 29, 2021 | 49.67 | 49.87 | 47.80 | 47.82 | 49,663 | -1.93(-3.88%) |
Jan 28, 2021 | 49.60 | 50.51 | 49.60 | 49.76 | 58,738 | +0.70(+1.42%) |
Jan 27, 2021 | 49.93 | 50.53 | 48.60 | 49.06 | 169,000 | -2.55(-4.94%) |
Jan 26, 2021 | 53.30 | 53.30 | 51.60 | 51.61 | 19,246 | -1.13(-2.14%) |
Jan 25, 2021 | 52.83 | 53.96 | 51.84 | 52.74 | 56,326 | -0.37(-0.70%) |
Jan 22, 2021 | 51.94 | 53.19 | 51.80 | 53.11 | 21,925 | +0.35(+0.67%) |
Jan 21, 2021 | 53.83 | 53.93 | 52.70 | 52.76 | 21,463 | -0.67(-1.25%) |
Jan 20, 2021 | 52.82 | 53.51 | 52.80 | 53.42 | 38,234 | +1.02(+1.95%) |
Jan 19, 2021 | 52.44 | 52.57 | 51.92 | 52.40 | 77,465 | +0.89(+1.73%) |
Jan 15, 2021 | 51.28 | 51.89 | 50.39 | 51.51 | 37,018 | -1.04(-1.98%) |
Jan 14, 2021 | 52.10 | 53.12 | 52.10 | 52.55 | 25,204 | +0.96(+1.86%) |
Jan 13, 2021 | 52.44 | 52.51 | 51.59 | 51.59 | 40,108 | -1.02(-1.94%) |
Jan 12, 2021 | 51.64 | 52.62 | 51.64 | 52.61 | 33,839 | +1.21(+2.35%) |
Jan 11, 2021 | 49.91 | 51.64 | 49.86 | 51.40 | 38,754 | +0.22(+0.42%) |
Jan 08, 2021 | 51.75 | 51.92 | 50.15 | 51.19 | 40,791 | -0.22(-0.42%) |
Jan 07, 2021 | 50.84 | 51.54 | 50.76 | 51.40 | 52,364 | +1.10(+2.18%) |
Jan 06, 2021 | 47.13 | 50.89 | 47.13 | 50.30 | 163,726 | +3.69(+7.91%) |
Jan 05, 2021 | 45.19 | 46.93 | 45.19 | 46.62 | 44,970 | +1.39(+3.08%) |