Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 59.40 | 59.44 | 58.78 | 58.86 | 21,279 | +0.14(+0.24%) |
Mar 30, 2021 | 57.36 | 58.97 | 56.90 | 58.72 | 37,768 | +1.84(+3.24%) |
Mar 29, 2021 | 57.60 | 58.00 | 56.52 | 56.87 | 26,015 | -0.84(-1.46%) |
Mar 26, 2021 | 57.76 | 58.88 | 54.64 | 57.72 | 352,039 | -0.45(-0.78%) |
Mar 25, 2021 | 57.11 | 59.23 | 56.93 | 58.17 | 42,536 | -0.82(-1.38%) |
Mar 24, 2021 | 63.57 | 63.57 | 58.80 | 58.99 | 63,537 | -4.71(-7.39%) |
Mar 23, 2021 | 64.47 | 64.47 | 63.54 | 63.70 | 57,886 | -1.08(-1.66%) |
Mar 22, 2021 | 66.08 | 66.08 | 64.53 | 64.77 | 30,763 | -0.69(-1.05%) |
Mar 19, 2021 | 65.35 | 65.60 | 64.70 | 65.46 | 14,996 | +0.05(+0.07%) |
Mar 18, 2021 | 65.86 | 66.48 | 65.24 | 65.41 | 121,427 | -1.46(-2.19%) |
Mar 17, 2021 | 65.81 | 67.29 | 65.11 | 66.87 | 15,959 | -0.27(-0.40%) |
Mar 16, 2021 | 67.23 | 68.18 | 66.78 | 67.14 | 35,589 | +0.19(+0.28%) |
Mar 15, 2021 | 67.26 | 67.27 | 66.19 | 66.96 | 32,492 | -0.32(-0.48%) |
Mar 12, 2021 | 66.62 | 67.33 | 66.02 | 67.28 | 24,274 | -1.01(-1.48%) |
Mar 11, 2021 | 67.22 | 68.29 | 66.51 | 68.29 | 86,055 | +3.83(+5.94%) |
Mar 10, 2021 | 66.99 | 67.66 | 64.07 | 64.46 | 42,819 | -2.02(-3.04%) |
Mar 09, 2021 | 63.65 | 66.49 | 63.65 | 66.49 | 47,655 | +4.88(+7.93%) |
Mar 08, 2021 | 64.33 | 64.91 | 61.37 | 61.60 | 190,867 | -4.76(-7.18%) |
Mar 05, 2021 | 67.01 | 67.13 | 62.74 | 66.36 | 73,579 | +0.07(+0.11%) |
Mar 04, 2021 | 68.63 | 69.17 | 64.98 | 66.29 | 154,841 | -3.19(-4.59%) |
Mar 03, 2021 | 72.32 | 72.38 | 69.09 | 69.48 | 62,527 | -2.04(-2.85%) |
Mar 02, 2021 | 72.49 | 73.06 | 71.37 | 71.52 | 51,917 | -1.24(-1.71%) |
Mar 01, 2021 | 71.61 | 72.76 | 71.11 | 72.76 | 146,902 | +3.58(+5.17%) |
Feb 26, 2021 | 69.07 | 70.04 | 67.71 | 69.18 | 55,130 | -0.60(-0.86%) |
Feb 25, 2021 | 72.70 | 72.96 | 69.43 | 69.79 | 58,581 | -2.51(-3.47%) |
Feb 24, 2021 | 71.74 | 72.30 | 70.59 | 72.30 | 38,376 | -0.98(-1.34%) |
Feb 23, 2021 | 71.31 | 73.50 | 68.46 | 73.28 | 74,404 | -1.08(-1.46%) |
Feb 22, 2021 | 76.03 | 77.03 | 74.17 | 74.36 | 99,810 | -3.62(-4.65%) |
Feb 19, 2021 | 77.22 | 78.41 | 77.07 | 77.99 | 62,251 | +2.30(+3.04%) |
Feb 18, 2021 | 75.16 | 76.00 | 74.15 | 75.69 | 43,652 | -1.89(-2.44%) |
Feb 17, 2021 | 78.43 | 78.92 | 76.30 | 77.58 | 157,729 | -1.13(-1.44%) |
Feb 16, 2021 | 79.26 | 79.62 | 78.05 | 78.71 | 372,685 | +0.91(+1.17%) |
Feb 12, 2021 | 76.82 | 78.55 | 75.93 | 77.80 | 103,680 | +0.66(+0.85%) |
Feb 11, 2021 | 77.46 | 78.00 | 76.67 | 77.14 | 52,912 | +0.48(+0.63%) |
Feb 10, 2021 | 76.12 | 77.24 | 74.61 | 76.66 | 68,794 | +2.21(+2.96%) |
Feb 09, 2021 | 73.52 | 75.24 | 73.52 | 74.46 | 39,505 | +1.46(+2.01%) |
Feb 08, 2021 | 73.21 | 73.55 | 72.79 | 72.99 | 65,106 | +0.82(+1.13%) |
Feb 05, 2021 | 71.52 | 72.59 | 70.88 | 72.18 | 24,166 | +0.91(+1.27%) |
Feb 04, 2021 | 71.66 | 71.66 | 70.86 | 71.27 | 35,641 | +1.03(+1.46%) |
Feb 03, 2021 | 69.78 | 70.93 | 69.59 | 70.24 | 66,404 | +1.34(+1.95%) |
Feb 02, 2021 | 68.28 | 69.28 | 67.82 | 68.90 | 26,614 | +2.22(+3.32%) |
Feb 01, 2021 | 65.80 | 66.72 | 65.60 | 66.68 | 20,770 | +2.20(+3.41%) |
Jan 29, 2021 | 65.10 | 65.62 | 63.99 | 64.48 | 44,989 | -1.22(-1.86%) |
Jan 28, 2021 | 65.48 | 65.93 | 64.98 | 65.71 | 21,113 | -0.25(-0.38%) |
Jan 27, 2021 | 65.81 | 67.38 | 65.03 | 65.96 | 61,233 | -1.79(-2.64%) |
Jan 26, 2021 | 68.69 | 68.69 | 67.02 | 67.75 | 38,982 | -0.71(-1.04%) |
Jan 25, 2021 | 69.93 | 70.41 | 67.54 | 68.46 | 39,144 | +1.26(+1.88%) |
Jan 22, 2021 | 66.21 | 67.43 | 66.21 | 67.20 | 27,943 | +0.07(+0.11%) |
Jan 21, 2021 | 66.65 | 67.12 | 65.37 | 67.12 | 20,649 | +0.46(+0.70%) |
Jan 20, 2021 | 67.07 | 67.49 | 66.04 | 66.66 | 34,163 | +1.46(+2.25%) |
Jan 19, 2021 | 64.49 | 65.34 | 64.49 | 65.20 | 61,101 | +2.52(+4.02%) |
Jan 15, 2021 | 62.87 | 63.04 | 62.13 | 62.68 | 25,245 | -0.74(-1.17%) |
Jan 14, 2021 | 63.72 | 64.19 | 63.21 | 63.42 | 25,414 | +0.61(+0.97%) |
Jan 13, 2021 | 63.14 | 63.14 | 61.93 | 62.81 | 18,090 | -0.10(-0.16%) |
Jan 12, 2021 | 62.72 | 63.05 | 61.99 | 62.91 | 24,238 | +0.85(+1.37%) |
Jan 11, 2021 | 63.25 | 63.25 | 62.01 | 62.06 | 43,842 | -1.77(-2.77%) |
Jan 08, 2021 | 62.69 | 63.96 | 61.99 | 63.83 | 38,516 | +2.53(+4.12%) |
Jan 07, 2021 | 60.71 | 61.32 | 60.34 | 61.30 | 30,298 | +1.52(+2.53%) |
Jan 06, 2021 | 61.15 | 61.49 | 59.78 | 59.78 | 25,037 | -1.71(-2.79%) |
Jan 05, 2021 | 59.27 | 61.50 | 59.27 | 61.50 | 27,300 | +2.81(+4.79%) |