Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 62.70 | 64.57 | 62.43 | 63.66 | 632,561 | +1.03(+1.64%) |
Mar 30, 2021 | 62.92 | 63.55 | 62.43 | 62.63 | 264,729 | -0.40(-0.63%) |
Mar 29, 2021 | 62.48 | 63.37 | 62.26 | 63.03 | 338,123 | +0.24(+0.38%) |
Mar 26, 2021 | 61.62 | 62.87 | 61.11 | 62.79 | 327,248 | +1.44(+2.34%) |
Mar 25, 2021 | 59.58 | 61.42 | 59.42 | 61.35 | 240,710 | +1.26(+2.09%) |
Mar 24, 2021 | 60.50 | 61.59 | 60.04 | 60.10 | 234,609 | -0.58(-0.96%) |
Mar 23, 2021 | 61.20 | 61.76 | 60.26 | 60.68 | 516,912 | -0.16(-0.26%) |
Mar 22, 2021 | 60.20 | 61.73 | 59.69 | 60.84 | 477,722 | +0.73(+1.22%) |
Mar 19, 2021 | 59.73 | 60.74 | 59.27 | 60.11 | 537,167 | +0.61(+1.03%) |
Mar 18, 2021 | 60.10 | 61.08 | 59.25 | 59.49 | 402,215 | -1.18(-1.94%) |
Mar 17, 2021 | 59.97 | 61.28 | 59.39 | 60.67 | 387,588 | +0.21(+0.34%) |
Mar 16, 2021 | 61.80 | 63.02 | 60.16 | 60.46 | 373,742 | -1.83(-2.94%) |
Mar 15, 2021 | 61.12 | 62.48 | 60.04 | 62.29 | 243,942 | +1.50(+2.46%) |
Mar 12, 2021 | 61.12 | 61.19 | 60.45 | 60.80 | 441,749 | -0.33(-0.53%) |
Mar 11, 2021 | 60.58 | 61.56 | 60.39 | 61.13 | 270,672 | +1.39(+2.32%) |
Mar 10, 2021 | 60.51 | 61.15 | 59.62 | 59.74 | 555,533 | -0.52(-0.87%) |
Mar 09, 2021 | 58.87 | 61.00 | 58.67 | 60.26 | 475,552 | +2.11(+3.63%) |
Mar 08, 2021 | 59.08 | 60.12 | 58.13 | 58.16 | 528,438 | -0.68(-1.16%) |
Mar 05, 2021 | 58.59 | 59.01 | 56.38 | 58.84 | 650,659 | +0.77(+1.33%) |
Mar 04, 2021 | 60.36 | 60.82 | 57.55 | 58.07 | 514,304 | -2.49(-4.11%) |
Mar 03, 2021 | 61.17 | 61.96 | 60.47 | 60.55 | 463,561 | -1.13(-1.83%) |
Mar 02, 2021 | 61.74 | 62.15 | 60.58 | 61.68 | 345,169 | -0.19(-0.30%) |
Mar 01, 2021 | 60.59 | 63.21 | 60.59 | 61.87 | 329,057 | +1.51(+2.51%) |
Feb 26, 2021 | 62.31 | 62.75 | 60.18 | 60.35 | 664,118 | -1.79(-2.88%) |
Feb 25, 2021 | 62.94 | 63.80 | 61.93 | 62.15 | 376,073 | -1.45(-2.29%) |
Feb 24, 2021 | 62.57 | 64.19 | 62.04 | 63.60 | 469,061 | +1.20(+1.92%) |
Feb 23, 2021 | 61.73 | 63.14 | 61.03 | 62.40 | 532,573 | +0.04(+0.06%) |
Feb 22, 2021 | 62.06 | 63.20 | 61.71 | 62.36 | 445,983 | +0.13(+0.21%) |
Feb 19, 2021 | 61.78 | 62.61 | 61.29 | 62.23 | 354,843 | +0.52(+0.85%) |
Feb 18, 2021 | 62.44 | 62.44 | 60.32 | 61.71 | 647,714 | +0.93(+1.53%) |
Feb 17, 2021 | 63.05 | 63.80 | 60.55 | 60.78 | 448,466 | -2.05(-3.26%) |
Feb 16, 2021 | 61.99 | 65.69 | 60.38 | 62.83 | 830,107 | +2.70(+4.49%) |
Feb 12, 2021 | 59.40 | 69.20 | 58.87 | 60.13 | 497,002 | +1.36(+2.31%) |
Feb 11, 2021 | 58.20 | 58.89 | 57.77 | 58.77 | 303,483 | +1.08(+1.87%) |
Feb 10, 2021 | 58.17 | 58.58 | 57.20 | 57.69 | 339,273 | +0.48(+0.83%) |
Feb 09, 2021 | 57.11 | 57.45 | 56.50 | 57.22 | 422,628 | -0.10(-0.17%) |
Feb 08, 2021 | 55.99 | 57.87 | 55.42 | 57.32 | 617,442 | +2.12(+3.85%) |
Feb 05, 2021 | 54.66 | 55.89 | 54.66 | 55.19 | 614,408 | -1.00(-1.79%) |
Feb 04, 2021 | 55.27 | 56.43 | 54.96 | 56.20 | 428,739 | +1.26(+2.29%) |
Feb 03, 2021 | 56.40 | 56.48 | 53.90 | 54.94 | 791,591 | -1.63(-2.88%) |
Feb 02, 2021 | 57.79 | 58.68 | 56.56 | 56.57 | 890,668 | -0.88(-1.52%) |
Feb 01, 2021 | 57.86 | 58.34 | 57.06 | 57.44 | 454,978 | +0.15(+0.26%) |
Jan 29, 2021 | 57.53 | 58.34 | 56.76 | 57.30 | 525,192 | -0.49(-0.86%) |
Jan 28, 2021 | 57.26 | 58.39 | 56.34 | 57.79 | 461,123 | +1.09(+1.92%) |
Jan 27, 2021 | 57.54 | 58.54 | 55.37 | 56.70 | 560,083 | -1.26(-2.17%) |
Jan 26, 2021 | 59.76 | 59.93 | 57.78 | 57.96 | 322,521 | -1.52(-2.56%) |
Jan 25, 2021 | 60.28 | 60.78 | 58.58 | 59.48 | 408,241 | -0.73(-1.22%) |
Jan 22, 2021 | 60.25 | 60.54 | 59.72 | 60.22 | 279,368 | -0.02(-0.03%) |
Jan 21, 2021 | 60.20 | 60.63 | 59.36 | 60.24 | 412,205 | -0.08(-0.13%) |
Jan 20, 2021 | 60.51 | 60.60 | 59.66 | 60.31 | 678,609 | +0.28(+0.46%) |
Jan 19, 2021 | 59.08 | 60.30 | 58.46 | 60.04 | 427,548 | +1.60(+2.74%) |
Jan 15, 2021 | 58.27 | 58.97 | 57.40 | 58.43 | 331,200 | +0.30(+0.52%) |
Jan 14, 2021 | 57.52 | 59.05 | 57.52 | 58.13 | 471,340 | +0.69(+1.20%) |
Jan 13, 2021 | 58.56 | 58.82 | 57.39 | 57.44 | 456,338 | -1.03(-1.76%) |
Jan 12, 2021 | 58.28 | 59.73 | 56.51 | 58.47 | 740,116 | -0.06(-0.10%) |
Jan 11, 2021 | 58.15 | 58.79 | 57.88 | 58.53 | 443,443 | +0.16(+0.27%) |
Jan 08, 2021 | 57.71 | 59.13 | 57.42 | 58.37 | 526,202 | +0.95(+1.65%) |
Jan 07, 2021 | 55.98 | 57.62 | 55.75 | 57.42 | 719,900 | +1.73(+3.11%) |
Jan 06, 2021 | 53.46 | 56.16 | 53.38 | 55.69 | 866,493 | +1.93(+3.59%) |
Jan 05, 2021 | 52.79 | 53.99 | 52.65 | 53.76 | 514,450 | +1.00(+1.89%) |