Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 62.80 | 64.67 | 62.53 | 63.76 | 631,570 | +1.03(+1.64%) |
Mar 30, 2021 | 63.02 | 63.65 | 62.53 | 62.73 | 264,315 | -0.40(-0.63%) |
Mar 29, 2021 | 62.58 | 63.47 | 62.35 | 63.13 | 337,594 | +0.24(+0.38%) |
Mar 26, 2021 | 61.72 | 62.97 | 61.21 | 62.89 | 326,735 | +1.44(+2.34%) |
Mar 25, 2021 | 59.67 | 61.52 | 59.52 | 61.45 | 240,333 | +1.26(+2.09%) |
Mar 24, 2021 | 60.60 | 61.69 | 60.13 | 60.19 | 234,242 | -0.59(-0.96%) |
Mar 23, 2021 | 61.29 | 61.85 | 60.36 | 60.78 | 516,103 | -0.16(-0.26%) |
Mar 22, 2021 | 60.29 | 61.83 | 59.78 | 60.93 | 476,974 | +0.73(+1.22%) |
Mar 19, 2021 | 59.82 | 60.84 | 59.37 | 60.20 | 536,326 | +0.62(+1.03%) |
Mar 18, 2021 | 60.19 | 61.17 | 59.35 | 59.59 | 401,585 | -1.18(-1.94%) |
Mar 17, 2021 | 60.06 | 61.38 | 59.49 | 60.77 | 386,981 | +0.21(+0.34%) |
Mar 16, 2021 | 61.90 | 63.12 | 60.25 | 60.56 | 373,157 | -1.84(-2.94%) |
Mar 15, 2021 | 61.21 | 62.58 | 60.13 | 62.39 | 243,560 | +1.50(+2.46%) |
Mar 12, 2021 | 61.21 | 61.28 | 60.55 | 60.89 | 441,057 | -0.33(-0.53%) |
Mar 11, 2021 | 60.68 | 61.66 | 60.49 | 61.22 | 270,249 | +1.39(+2.32%) |
Mar 10, 2021 | 60.61 | 61.24 | 59.71 | 59.83 | 554,663 | -0.53(-0.87%) |
Mar 09, 2021 | 58.96 | 61.09 | 58.76 | 60.36 | 474,808 | +2.11(+3.63%) |
Mar 08, 2021 | 59.17 | 60.21 | 58.22 | 58.25 | 527,611 | -0.68(-1.16%) |
Mar 05, 2021 | 58.68 | 59.10 | 56.47 | 58.93 | 649,640 | +0.77(+1.33%) |
Mar 04, 2021 | 60.46 | 60.91 | 57.64 | 58.16 | 513,499 | -2.49(-4.11%) |
Mar 03, 2021 | 61.26 | 62.05 | 60.57 | 60.65 | 462,835 | -1.13(-1.83%) |
Mar 02, 2021 | 61.84 | 62.24 | 60.68 | 61.78 | 344,628 | -0.19(-0.30%) |
Mar 01, 2021 | 60.69 | 63.31 | 60.68 | 61.97 | 328,542 | +1.52(+2.51%) |
Feb 26, 2021 | 62.41 | 62.85 | 60.27 | 60.45 | 663,079 | -1.79(-2.88%) |
Feb 25, 2021 | 63.04 | 63.90 | 62.02 | 62.24 | 375,484 | -1.46(-2.29%) |
Feb 24, 2021 | 62.67 | 64.29 | 62.13 | 63.70 | 468,326 | +1.20(+1.92%) |
Feb 23, 2021 | 61.83 | 63.24 | 61.12 | 62.50 | 531,739 | +0.04(+0.06%) |
Feb 22, 2021 | 62.15 | 63.30 | 61.81 | 62.46 | 445,284 | +0.13(+0.21%) |
Feb 19, 2021 | 61.88 | 62.71 | 61.39 | 62.33 | 354,287 | +0.53(+0.85%) |
Feb 18, 2021 | 62.54 | 62.54 | 60.42 | 61.81 | 646,700 | +0.93(+1.53%) |
Feb 17, 2021 | 63.14 | 63.90 | 60.65 | 60.87 | 447,764 | -2.05(-3.26%) |
Feb 16, 2021 | 62.08 | 65.79 | 60.48 | 62.93 | 828,807 | +2.71(+4.49%) |
Feb 12, 2021 | 59.50 | 69.31 | 58.96 | 60.22 | 496,224 | +1.36(+2.31%) |
Feb 11, 2021 | 58.29 | 58.98 | 57.86 | 58.86 | 303,007 | +1.08(+1.87%) |
Feb 10, 2021 | 58.26 | 58.67 | 57.29 | 57.78 | 338,742 | +0.48(+0.83%) |
Feb 09, 2021 | 57.20 | 57.54 | 56.59 | 57.31 | 421,966 | -0.10(-0.17%) |
Feb 08, 2021 | 56.08 | 57.96 | 55.51 | 57.41 | 616,475 | +2.13(+3.85%) |
Feb 05, 2021 | 54.75 | 55.98 | 54.75 | 55.28 | 613,446 | -1.01(-1.79%) |
Feb 04, 2021 | 55.35 | 56.52 | 55.05 | 56.29 | 428,067 | +1.26(+2.29%) |
Feb 03, 2021 | 56.49 | 56.57 | 53.99 | 55.03 | 790,352 | -1.63(-2.88%) |
Feb 02, 2021 | 57.88 | 58.77 | 56.65 | 56.66 | 889,274 | -0.88(-1.52%) |
Feb 01, 2021 | 57.95 | 58.44 | 57.15 | 57.53 | 454,266 | +0.15(+0.26%) |
Jan 29, 2021 | 57.62 | 58.44 | 56.85 | 57.39 | 524,370 | -0.50(-0.86%) |
Jan 28, 2021 | 57.35 | 58.49 | 56.42 | 57.88 | 460,401 | +1.09(+1.92%) |
Jan 27, 2021 | 57.63 | 58.63 | 55.45 | 56.79 | 559,206 | -1.26(-2.17%) |
Jan 26, 2021 | 59.85 | 60.02 | 57.87 | 58.05 | 322,016 | -1.53(-2.56%) |
Jan 25, 2021 | 60.38 | 60.87 | 58.67 | 59.58 | 407,602 | -0.73(-1.22%) |
Jan 22, 2021 | 60.35 | 60.63 | 59.81 | 60.31 | 278,931 | -0.02(-0.03%) |
Jan 21, 2021 | 60.29 | 60.73 | 59.46 | 60.33 | 411,559 | -0.08(-0.13%) |
Jan 20, 2021 | 60.61 | 60.70 | 59.75 | 60.41 | 677,547 | +0.28(+0.46%) |
Jan 19, 2021 | 59.17 | 60.40 | 58.56 | 60.13 | 426,879 | +1.61(+2.74%) |
Jan 15, 2021 | 58.36 | 59.06 | 57.49 | 58.53 | 330,682 | +0.30(+0.52%) |
Jan 14, 2021 | 57.61 | 59.14 | 57.61 | 58.22 | 470,602 | +0.69(+1.20%) |
Jan 13, 2021 | 58.65 | 58.91 | 57.48 | 57.53 | 455,623 | -1.03(-1.76%) |
Jan 12, 2021 | 58.37 | 59.82 | 56.60 | 58.57 | 738,957 | -0.06(-0.10%) |
Jan 11, 2021 | 58.24 | 58.88 | 57.97 | 58.62 | 442,748 | +0.16(+0.27%) |
Jan 08, 2021 | 57.80 | 59.22 | 57.51 | 58.47 | 525,378 | +0.95(+1.65%) |
Jan 07, 2021 | 56.07 | 57.71 | 55.84 | 57.51 | 718,773 | +1.73(+3.11%) |
Jan 06, 2021 | 53.54 | 56.25 | 53.46 | 55.78 | 865,137 | +1.93(+3.59%) |
Jan 05, 2021 | 52.88 | 54.07 | 52.74 | 53.85 | 513,644 | +1.00(+1.89%) |