Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 54.38 | 57.68 | 54.38 | 57.10 | 741,938 | +2.89(+5.33%) |
Mar 30, 2021 | 52.87 | 55.99 | 52.23 | 54.21 | 434,880 | +0.41(+0.76%) |
Mar 29, 2021 | 54.87 | 55.06 | 53.08 | 53.80 | 387,132 | -1.45(-2.62%) |
Mar 26, 2021 | 55.50 | 56.24 | 53.69 | 55.25 | 275,100 | -0.35(-0.63%) |
Mar 25, 2021 | 55.29 | 56.81 | 53.22 | 55.60 | 554,975 | +1.01(+1.85%) |
Mar 24, 2021 | 58.97 | 59.22 | 54.47 | 54.59 | 529,179 | -3.61(-6.20%) |
Mar 23, 2021 | 60.91 | 60.91 | 57.22 | 58.20 | 432,640 | -3.31(-5.38%) |
Mar 22, 2021 | 62.50 | 63.97 | 61.22 | 61.51 | 423,902 | -0.50(-0.81%) |
Mar 19, 2021 | 59.14 | 62.23 | 58.86 | 62.01 | 1,138,000 | +2.51(+4.22%) |
Mar 18, 2021 | 63.24 | 63.63 | 59.14 | 59.50 | 435,055 | -4.86(-7.55%) |
Mar 17, 2021 | 61.65 | 64.91 | 60.70 | 64.36 | 323,966 | +1.91(+3.06%) |
Mar 16, 2021 | 63.24 | 64.38 | 61.20 | 62.45 | 541,006 | +0.44(+0.71%) |
Mar 15, 2021 | 63.67 | 63.67 | 60.54 | 62.01 | 538,389 | -2.68(-4.14%) |
Mar 12, 2021 | 64.60 | 65.11 | 62.63 | 64.69 | 431,200 | -1.03(-1.57%) |
Mar 11, 2021 | 61.23 | 66.14 | 60.01 | 65.72 | 578,744 | +7.18(+12.27%) |
Mar 10, 2021 | 58.78 | 60.50 | 58.05 | 58.54 | 491,042 | +0.31(+0.53%) |
Mar 09, 2021 | 57.98 | 60.37 | 55.96 | 58.23 | 741,102 | +1.60(+2.83%) |
Mar 08, 2021 | 61.68 | 62.73 | 56.50 | 56.63 | 414,447 | -4.41(-7.22%) |
Mar 05, 2021 | 58.82 | 61.10 | 55.61 | 61.04 | 643,000 | +2.34(+3.99%) |
Mar 04, 2021 | 60.47 | 62.78 | 57.66 | 58.70 | 663,888 | -2.66(-4.34%) |
Mar 03, 2021 | 63.10 | 64.83 | 59.64 | 61.36 | 614,004 | -1.56(-2.48%) |
Mar 02, 2021 | 65.19 | 65.44 | 62.72 | 62.92 | 562,114 | -1.74(-2.69%) |
Mar 01, 2021 | 70.80 | 71.55 | 64.08 | 64.66 | 1,060,815 | -7.14(-9.94%) |
Feb 26, 2021 | 66.11 | 72.52 | 65.11 | 71.80 | 994,100 | +8.80(+13.97%) |
Feb 25, 2021 | 65.76 | 67.66 | 62.20 | 63.00 | 561,017 | -3.76(-5.63%) |
Feb 24, 2021 | 64.14 | 69.00 | 63.29 | 66.76 | 605,120 | +2.11(+3.26%) |
Feb 23, 2021 | 63.09 | 66.71 | 61.62 | 64.65 | 882,862 | -1.06(-1.61%) |
Feb 22, 2021 | 63.29 | 67.30 | 63.00 | 65.71 | 918,732 | +0.43(+0.66%) |
Feb 19, 2021 | 63.59 | 65.42 | 61.69 | 65.28 | 684,600 | +1.95(+3.08%) |
Feb 18, 2021 | 61.54 | 64.25 | 61.54 | 63.33 | 543,774 | +0.52(+0.83%) |
Feb 17, 2021 | 63.63 | 64.00 | 61.31 | 62.81 | 867,193 | -0.63(-0.99%) |
Feb 16, 2021 | 67.00 | 67.35 | 62.78 | 63.44 | 871,743 | -4.07(-6.03%) |
Feb 12, 2021 | 71.33 | 71.33 | 66.27 | 67.51 | 781,200 | -2.04(-2.93%) |
Feb 11, 2021 | 73.29 | 74.49 | 68.78 | 69.55 | 619,243 | -3.91(-5.32%) |
Feb 10, 2021 | 76.56 | 79.08 | 73.12 | 73.46 | 748,989 | +0.52(+0.71%) |
Feb 09, 2021 | 76.59 | 76.59 | 72.09 | 72.94 | 356,180 | -4.02(-5.22%) |
Feb 08, 2021 | 70.41 | 77.34 | 69.53 | 76.96 | 720,594 | +6.39(+9.05%) |
Feb 05, 2021 | 71.06 | 73.73 | 69.06 | 70.57 | 611,300 | +0.87(+1.25%) |
Feb 04, 2021 | 68.23 | 70.47 | 66.19 | 69.70 | 348,470 | +1.42(+2.08%) |
Feb 03, 2021 | 73.54 | 74.06 | 67.69 | 68.28 | 394,753 | -4.60(-6.31%) |
Feb 02, 2021 | 70.67 | 73.81 | 69.28 | 72.88 | 331,797 | +3.15(+4.52%) |
Feb 01, 2021 | 69.38 | 70.65 | 67.38 | 69.73 | 368,865 | +1.23(+1.80%) |
Jan 29, 2021 | 70.81 | 71.45 | 67.87 | 68.50 | 434,200 | -2.36(-3.33%) |
Jan 28, 2021 | 71.54 | 73.95 | 70.52 | 70.86 | 418,056 | +1.13(+1.62%) |
Jan 27, 2021 | 71.99 | 73.86 | 68.07 | 69.73 | 633,222 | -3.25(-4.45%) |
Jan 26, 2021 | 81.42 | 83.98 | 72.67 | 72.98 | 520,104 | -8.55(-10.49%) |
Jan 25, 2021 | 79.10 | 81.69 | 77.61 | 81.53 | 546,257 | +2.40(+3.03%) |
Jan 22, 2021 | 74.63 | 79.61 | 74.29 | 79.13 | 341,600 | +3.93(+5.23%) |
Jan 21, 2021 | 77.65 | 79.42 | 72.80 | 75.20 | 508,983 | -2.31(-2.98%) |
Jan 20, 2021 | 76.49 | 80.43 | 75.71 | 77.51 | 533,120 | +1.53(+2.01%) |
Jan 19, 2021 | 73.50 | 76.58 | 73.23 | 75.98 | 499,364 | +2.95(+4.04%) |
Jan 15, 2021 | 73.44 | 74.40 | 69.43 | 73.03 | 691,800 | -0.96(-1.30%) |
Jan 14, 2021 | 76.19 | 77.45 | 73.20 | 73.99 | 464,870 | -2.21(-2.90%) |
Jan 13, 2021 | 77.97 | 79.37 | 75.92 | 76.20 | 440,318 | -1.54(-1.98%) |
Jan 12, 2021 | 76.61 | 78.64 | 76.17 | 77.74 | 455,921 | +1.11(+1.45%) |
Jan 11, 2021 | 79.99 | 79.99 | 76.16 | 76.63 | 582,290 | -3.40(-4.25%) |
Jan 08, 2021 | 75.97 | 80.75 | 75.50 | 80.03 | 682,300 | +6.15(+8.32%) |
Jan 07, 2021 | 67.85 | 73.98 | 67.80 | 73.88 | 711,674 | +5.84(+8.58%) |
Jan 06, 2021 | 69.59 | 70.51 | 66.64 | 68.04 | 1,086,016 | -2.20(-3.13%) |
Jan 05, 2021 | 70.38 | 74.26 | 68.52 | 70.24 | 809,962 | -0.62(-0.87%) |