Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 65.46 | 66.48 | 65.01 | 65.38 | 148,680 | -0.58(-0.88%) |
Mar 30, 2021 | 66.02 | 66.87 | 65.72 | 65.96 | 49,638 | +0.31(+0.47%) |
Mar 29, 2021 | 65.93 | 66.50 | 65.45 | 65.65 | 51,830 | -0.62(-0.94%) |
Mar 26, 2021 | 64.93 | 66.36 | 64.59 | 66.27 | 68,000 | +2.13(+3.32%) |
Mar 25, 2021 | 64.33 | 64.88 | 63.51 | 64.14 | 74,240 | -0.28(-0.43%) |
Mar 24, 2021 | 64.58 | 65.77 | 63.92 | 64.42 | 73,606 | +0.67(+1.05%) |
Mar 23, 2021 | 64.30 | 65.00 | 63.63 | 63.75 | 104,134 | -1.25(-1.92%) |
Mar 22, 2021 | 64.80 | 66.29 | 64.50 | 65.00 | 43,832 | -0.38(-0.58%) |
Mar 19, 2021 | 65.26 | 66.11 | 64.86 | 65.38 | 210,600 | +0.20(+0.31%) |
Mar 18, 2021 | 64.38 | 65.80 | 64.11 | 65.18 | 107,229 | +0.67(+1.04%) |
Mar 17, 2021 | 63.89 | 65.00 | 63.74 | 64.51 | 57,297 | +1.18(+1.86%) |
Mar 16, 2021 | 63.51 | 64.94 | 62.27 | 63.33 | 61,535 | -0.33(-0.52%) |
Mar 15, 2021 | 64.97 | 64.97 | 63.10 | 63.66 | 64,430 | -1.34(-2.06%) |
Mar 12, 2021 | 64.50 | 65.00 | 63.85 | 65.00 | 71,100 | +1.06(+1.66%) |
Mar 11, 2021 | 63.75 | 64.13 | 62.68 | 63.94 | 59,520 | +0.11(+0.17%) |
Mar 10, 2021 | 63.22 | 64.00 | 62.10 | 63.83 | 56,387 | +1.46(+2.34%) |
Mar 09, 2021 | 62.54 | 63.30 | 61.46 | 62.37 | 71,605 | -0.30(-0.48%) |
Mar 08, 2021 | 61.98 | 63.35 | 61.82 | 62.67 | 73,849 | +1.00(+1.62%) |
Mar 05, 2021 | 61.51 | 61.74 | 60.37 | 61.67 | 68,900 | +1.56(+2.60%) |
Mar 04, 2021 | 60.04 | 61.30 | 58.85 | 60.11 | 75,233 | +0.07(+0.12%) |
Mar 03, 2021 | 60.09 | 61.82 | 60.01 | 60.04 | 56,165 | +0.17(+0.28%) |
Mar 02, 2021 | 61.01 | 61.42 | 59.87 | 59.87 | 54,509 | -0.70(-1.16%) |
Mar 01, 2021 | 58.67 | 60.94 | 58.18 | 60.57 | 46,536 | +2.88(+4.99%) |
Feb 26, 2021 | 58.94 | 59.88 | 57.69 | 57.69 | 67,800 | -1.38(-2.34%) |
Feb 25, 2021 | 61.03 | 62.34 | 58.90 | 59.07 | 66,358 | -2.02(-3.31%) |
Feb 24, 2021 | 58.96 | 61.60 | 58.01 | 61.09 | 98,997 | +2.66(+4.55%) |
Feb 23, 2021 | 59.12 | 59.87 | 57.96 | 58.43 | 50,638 | -1.21(-2.03%) |
Feb 22, 2021 | 59.33 | 61.30 | 59.29 | 59.64 | 87,895 | -0.29(-0.48%) |
Feb 19, 2021 | 60.62 | 60.94 | 59.50 | 59.93 | 45,000 | -0.44(-0.73%) |
Feb 18, 2021 | 59.82 | 60.77 | 59.01 | 60.37 | 71,057 | +0.50(+0.84%) |
Feb 17, 2021 | 60.80 | 60.80 | 59.06 | 59.87 | 39,765 | -0.37(-0.61%) |
Feb 16, 2021 | 58.29 | 60.35 | 57.86 | 60.24 | 49,381 | +2.32(+4.01%) |
Feb 12, 2021 | 57.50 | 58.51 | 57.23 | 57.92 | 65,100 | -0.23(-0.40%) |
Feb 11, 2021 | 58.77 | 59.58 | 57.53 | 58.15 | 78,357 | -0.31(-0.53%) |
Feb 10, 2021 | 60.65 | 61.11 | 57.62 | 58.46 | 75,170 | -2.17(-3.58%) |
Feb 09, 2021 | 64.04 | 64.04 | 60.36 | 60.63 | 85,534 | -2.98(-4.68%) |
Feb 08, 2021 | 62.23 | 64.06 | 61.97 | 63.61 | 75,006 | +1.69(+2.73%) |
Feb 05, 2021 | 62.31 | 62.31 | 60.57 | 61.92 | 56,800 | +0.12(+0.19%) |
Feb 04, 2021 | 60.00 | 62.37 | 59.51 | 61.80 | 116,408 | +1.95(+3.26%) |
Feb 03, 2021 | 58.94 | 59.97 | 58.80 | 59.85 | 91,330 | +1.14(+1.94%) |
Feb 02, 2021 | 57.20 | 59.27 | 57.10 | 58.71 | 64,128 | +2.32(+4.11%) |
Feb 01, 2021 | 53.52 | 56.53 | 53.52 | 56.39 | 99,894 | +2.87(+5.36%) |
Jan 29, 2021 | 54.05 | 54.82 | 53.51 | 53.52 | 90,000 | -1.24(-2.26%) |
Jan 28, 2021 | 54.06 | 55.36 | 54.06 | 54.76 | 63,829 | +0.51(+0.94%) |
Jan 27, 2021 | 54.47 | 58.94 | 53.84 | 54.25 | 81,456 | -2.49(-4.39%) |
Jan 26, 2021 | 56.32 | 57.24 | 55.15 | 56.74 | 45,449 | +0.74(+1.32%) |
Jan 25, 2021 | 56.44 | 56.96 | 54.03 | 56.00 | 63,240 | -1.12(-1.96%) |
Jan 22, 2021 | 56.19 | 57.40 | 55.50 | 57.12 | 79,200 | +0.11(+0.19%) |
Jan 21, 2021 | 58.97 | 59.13 | 56.70 | 57.01 | 68,080 | -1.63(-2.78%) |
Jan 20, 2021 | 58.99 | 60.10 | 58.19 | 58.64 | 46,666 | -0.43(-0.73%) |
Jan 19, 2021 | 59.82 | 60.00 | 58.50 | 59.07 | 85,545 | -0.69(-1.15%) |
Jan 15, 2021 | 62.58 | 62.58 | 58.95 | 59.76 | 122,700 | -3.84(-6.04%) |
Jan 14, 2021 | 63.70 | 65.44 | 63.49 | 63.60 | 78,392 | +0.00(+0.00%) |
Jan 13, 2021 | 64.24 | 65.24 | 63.40 | 63.60 | 75,360 | -0.33(-0.52%) |
Jan 12, 2021 | 63.73 | 64.82 | 63.30 | 63.93 | 100,349 | +0.44(+0.69%) |
Jan 11, 2021 | 61.18 | 63.49 | 60.58 | 63.49 | 66,927 | +1.88(+3.05%) |
Jan 08, 2021 | 62.95 | 62.95 | 61.51 | 61.61 | 71,500 | -1.34(-2.13%) |
Jan 07, 2021 | 63.02 | 64.87 | 62.08 | 62.95 | 101,510 | -0.11(-0.17%) |
Jan 06, 2021 | 60.08 | 65.41 | 59.43 | 63.06 | 218,992 | +3.52(+5.91%) |
Jan 05, 2021 | 57.52 | 60.80 | 57.52 | 59.54 | 87,244 | +1.37(+2.36%) |