Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 58.33 | 59.45 | 58.00 | 58.72 | 268,185 | +0.20(+0.34%) |
Mar 30, 2021 | 57.94 | 59.02 | 57.28 | 58.52 | 152,398 | -0.01(-0.02%) |
Mar 29, 2021 | 59.87 | 61.03 | 58.31 | 58.53 | 206,214 | -1.72(-2.85%) |
Mar 26, 2021 | 58.96 | 60.25 | 58.35 | 60.25 | 198,600 | +1.67(+2.85%) |
Mar 25, 2021 | 57.11 | 58.95 | 57.01 | 58.58 | 152,167 | +0.71(+1.23%) |
Mar 24, 2021 | 59.52 | 60.09 | 57.86 | 57.87 | 173,600 | -1.23(-2.08%) |
Mar 23, 2021 | 60.82 | 61.70 | 58.66 | 59.10 | 210,405 | -2.21(-3.60%) |
Mar 22, 2021 | 61.76 | 62.17 | 61.23 | 61.31 | 111,582 | -0.35(-0.57%) |
Mar 19, 2021 | 61.47 | 62.54 | 61.00 | 61.66 | 351,600 | +0.27(+0.44%) |
Mar 18, 2021 | 61.40 | 62.95 | 60.88 | 61.39 | 148,920 | -0.72(-1.16%) |
Mar 17, 2021 | 61.42 | 62.20 | 60.84 | 62.11 | 154,755 | +0.75(+1.22%) |
Mar 16, 2021 | 61.38 | 61.70 | 60.99 | 61.36 | 195,370 | -0.04(-0.07%) |
Mar 15, 2021 | 60.52 | 61.63 | 60.22 | 61.40 | 136,975 | +0.68(+1.12%) |
Mar 12, 2021 | 60.31 | 60.90 | 59.91 | 60.72 | 173,800 | +0.20(+0.33%) |
Mar 11, 2021 | 60.00 | 60.92 | 59.63 | 60.52 | 346,997 | +1.09(+1.83%) |
Mar 10, 2021 | 58.93 | 59.77 | 58.53 | 59.43 | 179,844 | +1.08(+1.85%) |
Mar 09, 2021 | 58.61 | 59.45 | 58.29 | 58.35 | 254,146 | +0.71(+1.23%) |
Mar 08, 2021 | 56.88 | 58.23 | 55.65 | 57.64 | 282,778 | +1.07(+1.89%) |
Mar 05, 2021 | 56.40 | 56.72 | 54.12 | 56.57 | 375,600 | +1.54(+2.80%) |
Mar 04, 2021 | 55.88 | 56.46 | 54.26 | 55.03 | 259,462 | -1.06(-1.89%) |
Mar 03, 2021 | 57.40 | 57.78 | 55.69 | 56.09 | 307,206 | -0.88(-1.54%) |
Mar 02, 2021 | 58.02 | 59.44 | 56.70 | 56.97 | 245,344 | -1.18(-2.03%) |
Mar 01, 2021 | 56.92 | 58.54 | 56.73 | 58.15 | 285,898 | +2.46(+4.42%) |
Feb 26, 2021 | 57.33 | 57.84 | 54.78 | 55.69 | 350,600 | -0.42(-0.75%) |
Feb 25, 2021 | 58.37 | 59.07 | 55.61 | 56.11 | 357,691 | -2.29(-3.92%) |
Feb 24, 2021 | 56.82 | 58.67 | 56.10 | 58.40 | 397,968 | +1.21(+2.12%) |
Feb 23, 2021 | 56.16 | 57.53 | 55.30 | 57.19 | 309,970 | -0.89(-1.53%) |
Feb 22, 2021 | 58.35 | 59.43 | 57.92 | 58.08 | 198,603 | -1.24(-2.09%) |
Feb 19, 2021 | 58.66 | 59.90 | 57.63 | 59.32 | 872,900 | +0.99(+1.70%) |
Feb 18, 2021 | 60.05 | 60.19 | 58.21 | 58.33 | 375,050 | -1.96(-3.25%) |
Feb 17, 2021 | 59.95 | 60.47 | 59.29 | 60.29 | 302,980 | -0.34(-0.56%) |
Feb 16, 2021 | 61.43 | 61.62 | 60.13 | 60.63 | 276,547 | -0.93(-1.51%) |
Feb 12, 2021 | 62.87 | 63.44 | 61.48 | 61.56 | 193,000 | -1.09(-1.74%) |
Feb 11, 2021 | 62.95 | 63.56 | 61.44 | 62.65 | 180,345 | +0.15(+0.24%) |
Feb 10, 2021 | 62.78 | 62.87 | 61.98 | 62.50 | 228,799 | +0.12(+0.19%) |
Feb 09, 2021 | 62.33 | 63.01 | 61.97 | 62.38 | 289,871 | -0.13(-0.21%) |
Feb 08, 2021 | 61.67 | 62.82 | 61.58 | 62.51 | 343,625 | +1.22(+1.99%) |
Feb 05, 2021 | 61.05 | 61.34 | 59.94 | 61.29 | 145,100 | +0.89(+1.47%) |
Feb 04, 2021 | 59.61 | 61.40 | 59.24 | 60.40 | 271,317 | +1.23(+2.08%) |
Feb 03, 2021 | 58.79 | 59.37 | 57.84 | 59.17 | 262,812 | +0.27(+0.46%) |
Feb 02, 2021 | 57.04 | 59.19 | 57.00 | 58.90 | 636,729 | +2.16(+3.81%) |
Feb 01, 2021 | 55.02 | 57.17 | 55.02 | 56.74 | 339,828 | +2.13(+3.90%) |
Jan 29, 2021 | 54.78 | 56.12 | 54.15 | 54.61 | 286,300 | -0.44(-0.80%) |
Jan 28, 2021 | 55.32 | 56.55 | 54.14 | 55.05 | 455,839 | -0.11(-0.20%) |
Jan 27, 2021 | 53.90 | 56.42 | 53.53 | 55.16 | 412,220 | +0.41(+0.75%) |
Jan 26, 2021 | 54.45 | 55.01 | 53.94 | 54.75 | 249,121 | +0.54(+1.00%) |
Jan 25, 2021 | 52.80 | 54.27 | 52.67 | 54.21 | 358,862 | +1.28(+2.42%) |
Jan 22, 2021 | 51.96 | 53.34 | 50.53 | 52.93 | 255,400 | +0.38(+0.72%) |
Jan 21, 2021 | 51.89 | 53.24 | 51.65 | 52.55 | 299,600 | +0.30(+0.57%) |
Jan 20, 2021 | 49.97 | 52.27 | 49.78 | 52.25 | 545,377 | +2.56(+5.15%) |
Jan 19, 2021 | 49.03 | 49.79 | 48.90 | 49.69 | 257,148 | +0.78(+1.59%) |
Jan 15, 2021 | 47.92 | 48.99 | 47.32 | 48.91 | 195,600 | +0.69(+1.43%) |
Jan 14, 2021 | 47.75 | 48.52 | 47.13 | 48.22 | 275,124 | +0.57(+1.20%) |
Jan 13, 2021 | 47.66 | 48.67 | 47.49 | 47.65 | 196,144 | +0.36(+0.76%) |
Jan 12, 2021 | 47.68 | 47.78 | 46.02 | 47.29 | 187,288 | -0.03(-0.06%) |
Jan 11, 2021 | 48.46 | 48.46 | 47.00 | 47.32 | 214,538 | -1.45(-2.97%) |
Jan 08, 2021 | 49.12 | 49.82 | 48.33 | 48.77 | 188,200 | -0.21(-0.43%) |
Jan 07, 2021 | 48.48 | 49.02 | 48.07 | 48.98 | 166,866 | +0.53(+1.09%) |
Jan 06, 2021 | 46.96 | 49.25 | 46.96 | 48.45 | 256,052 | +1.54(+3.28%) |
Jan 05, 2021 | 46.51 | 47.18 | 46.17 | 46.91 | 244,126 | +0.46(+0.99%) |