Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 59.42 | 59.92 | 58.33 | 58.84 | 289,128 | -0.18(-0.30%) |
Mar 30, 2021 | 59.51 | 59.99 | 58.44 | 59.02 | 216,355 | -0.73(-1.22%) |
Mar 29, 2021 | 60.49 | 61.44 | 59.26 | 59.75 | 234,502 | -1.20(-1.97%) |
Mar 26, 2021 | 59.78 | 61.06 | 59.35 | 60.95 | 246,876 | +2.16(+3.67%) |
Mar 25, 2021 | 58.00 | 59.80 | 57.41 | 58.79 | 364,432 | +0.21(+0.35%) |
Mar 24, 2021 | 59.38 | 60.86 | 58.45 | 58.59 | 431,671 | +0.16(+0.27%) |
Mar 23, 2021 | 60.07 | 60.33 | 57.69 | 58.43 | 380,619 | -2.48(-4.07%) |
Mar 22, 2021 | 62.07 | 62.43 | 60.24 | 60.90 | 287,573 | -1.18(-1.90%) |
Mar 19, 2021 | 62.84 | 62.88 | 59.60 | 62.08 | 743,080 | -0.68(-1.09%) |
Mar 18, 2021 | 63.94 | 65.79 | 62.62 | 62.77 | 250,703 | -1.70(-2.63%) |
Mar 17, 2021 | 63.09 | 65.07 | 62.68 | 64.47 | 248,610 | +1.37(+2.17%) |
Mar 16, 2021 | 63.46 | 63.46 | 62.34 | 63.10 | 162,010 | -0.76(-1.19%) |
Mar 15, 2021 | 64.07 | 64.52 | 63.12 | 63.86 | 237,845 | -0.03(-0.04%) |
Mar 12, 2021 | 63.25 | 63.93 | 62.03 | 63.89 | 200,507 | +0.56(+0.89%) |
Mar 11, 2021 | 63.12 | 64.36 | 62.86 | 63.32 | 373,823 | +0.99(+1.60%) |
Mar 10, 2021 | 61.12 | 63.39 | 61.12 | 62.33 | 467,811 | +1.24(+2.03%) |
Mar 09, 2021 | 62.11 | 62.32 | 60.43 | 61.09 | 316,982 | -0.43(-0.70%) |
Mar 08, 2021 | 60.69 | 62.41 | 60.44 | 61.52 | 308,885 | +0.87(+1.44%) |
Mar 05, 2021 | 59.27 | 60.67 | 58.19 | 60.65 | 202,385 | +2.39(+4.11%) |
Mar 04, 2021 | 60.33 | 60.38 | 57.21 | 58.26 | 317,320 | -2.05(-3.40%) |
Mar 03, 2021 | 59.33 | 61.32 | 59.32 | 60.31 | 166,199 | +0.71(+1.18%) |
Mar 02, 2021 | 61.18 | 61.51 | 59.47 | 59.60 | 216,128 | -1.61(-2.62%) |
Mar 01, 2021 | 59.93 | 61.86 | 59.58 | 61.21 | 207,956 | +2.66(+4.55%) |
Feb 26, 2021 | 60.39 | 60.39 | 58.15 | 58.54 | 214,131 | -2.03(-3.35%) |
Feb 25, 2021 | 62.00 | 62.85 | 60.48 | 60.58 | 181,214 | -1.46(-2.35%) |
Feb 24, 2021 | 60.22 | 62.16 | 60.16 | 62.03 | 294,242 | +1.93(+3.21%) |
Feb 23, 2021 | 60.91 | 60.97 | 59.43 | 60.10 | 249,383 | -1.51(-2.45%) |
Feb 22, 2021 | 60.72 | 62.35 | 60.72 | 61.61 | 233,248 | +0.70(+1.14%) |
Feb 19, 2021 | 59.40 | 60.99 | 59.35 | 60.92 | 243,120 | +1.92(+3.26%) |
Feb 18, 2021 | 57.11 | 59.29 | 57.11 | 59.00 | 286,614 | +1.26(+2.19%) |
Feb 17, 2021 | 59.39 | 59.70 | 56.62 | 57.74 | 443,560 | -4.79(-7.66%) |
Feb 16, 2021 | 60.71 | 64.25 | 60.53 | 62.52 | 551,665 | +2.97(+4.99%) |
Feb 12, 2021 | 59.30 | 59.83 | 58.67 | 59.55 | 224,584 | +0.11(+0.19%) |
Feb 11, 2021 | 59.55 | 60.00 | 58.56 | 59.44 | 174,637 | +0.02(+0.03%) |
Feb 10, 2021 | 60.32 | 61.09 | 58.70 | 59.42 | 179,195 | -0.72(-1.20%) |
Feb 09, 2021 | 61.09 | 61.12 | 59.66 | 60.15 | 131,124 | -0.73(-1.20%) |
Feb 08, 2021 | 59.69 | 60.94 | 59.39 | 60.88 | 207,443 | +1.74(+2.95%) |
Feb 05, 2021 | 59.13 | 59.48 | 58.46 | 59.14 | 129,535 | +0.68(+1.16%) |
Feb 04, 2021 | 56.93 | 58.46 | 56.43 | 58.46 | 139,224 | +1.22(+2.12%) |
Feb 03, 2021 | 56.98 | 57.64 | 56.85 | 57.24 | 184,630 | +0.17(+0.29%) |
Feb 02, 2021 | 55.71 | 57.48 | 54.94 | 57.08 | 199,083 | +1.74(+3.14%) |
Feb 01, 2021 | 54.65 | 55.70 | 53.71 | 55.34 | 289,608 | +1.28(+2.37%) |
Jan 29, 2021 | 55.27 | 55.54 | 53.56 | 54.06 | 575,795 | -0.94(-1.70%) |
Jan 28, 2021 | 56.27 | 56.84 | 54.59 | 55.00 | 253,681 | -0.29(-0.52%) |
Jan 27, 2021 | 55.68 | 56.07 | 53.04 | 55.29 | 371,101 | -1.35(-2.38%) |
Jan 26, 2021 | 57.30 | 57.30 | 55.64 | 56.63 | 200,247 | -0.30(-0.52%) |
Jan 25, 2021 | 57.18 | 57.18 | 54.91 | 56.93 | 314,774 | -0.85(-1.48%) |
Jan 22, 2021 | 56.90 | 57.92 | 56.90 | 57.78 | 195,272 | +0.07(+0.13%) |
Jan 21, 2021 | 58.28 | 58.80 | 56.45 | 57.71 | 204,482 | -0.56(-0.96%) |
Jan 20, 2021 | 59.01 | 59.45 | 58.02 | 58.27 | 181,181 | -0.46(-0.79%) |
Jan 19, 2021 | 58.70 | 59.42 | 57.67 | 58.73 | 179,950 | +0.32(+0.56%) |
Jan 15, 2021 | 57.55 | 58.79 | 56.14 | 58.40 | 205,618 | +0.02(+0.03%) |
Jan 14, 2021 | 59.34 | 59.72 | 58.34 | 58.39 | 296,093 | -0.20(-0.35%) |
Jan 13, 2021 | 59.78 | 59.83 | 58.27 | 58.59 | 225,406 | -1.39(-2.32%) |
Jan 12, 2021 | 58.85 | 60.95 | 58.46 | 59.98 | 267,688 | +1.13(+1.92%) |
Jan 11, 2021 | 58.61 | 59.46 | 58.23 | 58.85 | 184,707 | -0.45(-0.77%) |
Jan 08, 2021 | 59.41 | 59.47 | 57.86 | 59.30 | 242,474 | -0.44(-0.73%) |
Jan 07, 2021 | 60.53 | 60.65 | 59.35 | 59.74 | 270,688 | -0.91(-1.50%) |
Jan 06, 2021 | 60.20 | 61.52 | 59.45 | 60.65 | 477,511 | +2.11(+3.60%) |
Jan 05, 2021 | 57.69 | 59.55 | 57.69 | 58.54 | 296,531 | +1.14(+1.99%) |