Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 58.59 | 58.69 | 57.55 | 57.59 | 1,095,242 | -0.19(-0.32%) |
Mar 30, 2021 | 57.55 | 58.27 | 57.21 | 57.78 | 1,298,986 | +0.01(+0.01%) |
Mar 29, 2021 | 58.54 | 58.61 | 57.25 | 57.77 | 1,453,611 | -1.14(-1.93%) |
Mar 26, 2021 | 57.39 | 59.06 | 56.81 | 58.90 | 1,731,263 | +3.05(+5.47%) |
Mar 25, 2021 | 55.35 | 56.26 | 54.26 | 55.85 | 2,731,213 | -1.41(-2.46%) |
Mar 24, 2021 | 58.64 | 59.33 | 56.91 | 57.26 | 1,954,276 | -0.59(-1.01%) |
Mar 23, 2021 | 60.22 | 60.84 | 57.61 | 57.84 | 2,173,644 | -3.32(-5.42%) |
Mar 22, 2021 | 61.48 | 61.68 | 60.42 | 61.16 | 1,164,406 | -0.05(-0.08%) |
Mar 19, 2021 | 61.73 | 62.03 | 60.33 | 61.21 | 1,778,758 | -0.68(-1.10%) |
Mar 18, 2021 | 62.96 | 63.71 | 61.83 | 61.89 | 1,040,566 | -1.14(-1.80%) |
Mar 17, 2021 | 62.03 | 63.48 | 61.57 | 63.03 | 894,125 | +0.41(+0.65%) |
Mar 16, 2021 | 64.47 | 64.47 | 62.47 | 62.62 | 1,308,604 | -1.67(-2.60%) |
Mar 15, 2021 | 65.99 | 66.35 | 63.57 | 64.29 | 1,383,712 | -1.88(-2.85%) |
Mar 12, 2021 | 65.34 | 66.49 | 65.03 | 66.18 | 685,080 | -0.19(-0.28%) |
Mar 11, 2021 | 65.45 | 67.56 | 64.85 | 66.36 | 1,994,567 | +2.60(+4.09%) |
Mar 10, 2021 | 61.97 | 64.50 | 61.73 | 63.76 | 1,506,291 | +1.84(+2.97%) |
Mar 09, 2021 | 61.04 | 62.37 | 59.96 | 61.92 | 1,599,728 | +0.37(+0.61%) |
Mar 08, 2021 | 62.42 | 63.08 | 61.52 | 61.54 | 908,297 | -1.03(-1.64%) |
Mar 05, 2021 | 61.92 | 62.85 | 59.50 | 62.57 | 1,238,519 | +1.99(+3.28%) |
Mar 04, 2021 | 64.11 | 64.24 | 59.46 | 60.58 | 2,238,604 | -4.74(-7.26%) |
Mar 03, 2021 | 64.30 | 66.29 | 64.05 | 65.33 | 1,498,575 | +0.72(+1.12%) |
Mar 02, 2021 | 64.09 | 65.22 | 63.29 | 64.61 | 1,703,047 | +1.06(+1.67%) |
Mar 01, 2021 | 61.79 | 63.87 | 61.60 | 63.55 | 1,571,331 | +3.02(+4.99%) |
Feb 26, 2021 | 63.14 | 63.43 | 60.23 | 60.52 | 3,031,656 | -3.18(-4.99%) |
Feb 25, 2021 | 66.07 | 66.52 | 63.66 | 63.71 | 1,507,369 | -2.88(-4.33%) |
Feb 24, 2021 | 67.17 | 67.20 | 65.90 | 66.59 | 1,659,460 | -0.67(-1.00%) |
Feb 23, 2021 | 67.11 | 67.83 | 64.52 | 67.26 | 2,032,678 | -1.92(-2.77%) |
Feb 22, 2021 | 69.57 | 70.55 | 68.53 | 69.18 | 2,349,799 | +1.79(+2.66%) |
Feb 19, 2021 | 64.53 | 67.45 | 64.25 | 67.39 | 2,269,499 | +4.17(+6.59%) |
Feb 18, 2021 | 63.83 | 64.61 | 62.64 | 63.22 | 1,417,599 | +0.15(+0.24%) |
Feb 17, 2021 | 62.32 | 63.42 | 61.87 | 63.07 | 1,406,594 | +1.11(+1.79%) |
Feb 16, 2021 | 63.64 | 63.70 | 61.64 | 61.96 | 1,226,582 | +0.48(+0.77%) |
Feb 12, 2021 | 59.75 | 61.52 | 59.67 | 61.48 | 812,480 | +1.54(+2.56%) |
Feb 11, 2021 | 60.41 | 61.22 | 59.20 | 59.95 | 651,361 | -0.72(-1.19%) |
Feb 10, 2021 | 61.49 | 61.87 | 59.96 | 60.67 | 934,012 | +0.37(+0.62%) |
Feb 09, 2021 | 59.74 | 60.41 | 58.87 | 60.30 | 802,724 | +0.36(+0.61%) |
Feb 08, 2021 | 60.79 | 61.58 | 59.76 | 59.93 | 1,179,690 | -0.19(-0.32%) |
Feb 05, 2021 | 58.85 | 60.81 | 58.63 | 60.12 | 1,639,714 | +1.63(+2.79%) |
Feb 04, 2021 | 57.16 | 58.56 | 56.85 | 58.49 | 788,175 | +1.37(+2.40%) |
Feb 03, 2021 | 57.89 | 57.97 | 57.08 | 57.12 | 1,357,614 | -0.20(-0.35%) |
Feb 02, 2021 | 57.94 | 58.05 | 56.47 | 57.32 | 1,167,387 | -0.62(-1.07%) |
Feb 01, 2021 | 57.00 | 58.01 | 56.25 | 57.94 | 1,074,115 | +2.07(+3.70%) |
Jan 29, 2021 | 58.72 | 58.77 | 55.80 | 55.88 | 1,428,510 | -2.31(-3.96%) |
Jan 28, 2021 | 57.55 | 58.74 | 57.09 | 58.18 | 1,260,550 | +1.47(+2.60%) |
Jan 27, 2021 | 57.23 | 57.55 | 55.80 | 56.71 | 1,261,201 | -1.98(-3.37%) |
Jan 26, 2021 | 59.47 | 59.93 | 58.39 | 58.69 | 1,075,369 | -0.03(-0.06%) |
Jan 25, 2021 | 60.20 | 60.36 | 57.97 | 58.72 | 1,071,586 | -1.03(-1.73%) |
Jan 22, 2021 | 58.16 | 59.98 | 57.57 | 59.75 | 784,676 | +0.51(+0.87%) |
Jan 21, 2021 | 59.06 | 59.55 | 58.60 | 59.24 | 583,516 | +0.12(+0.20%) |
Jan 20, 2021 | 60.58 | 60.58 | 58.95 | 59.12 | 883,820 | -0.53(-0.89%) |
Jan 19, 2021 | 59.10 | 60.28 | 58.93 | 59.65 | 1,228,251 | +1.51(+2.59%) |
Jan 15, 2021 | 58.61 | 59.38 | 57.87 | 58.15 | 764,233 | -1.59(-2.66%) |
Jan 14, 2021 | 59.10 | 60.32 | 57.89 | 59.74 | 901,174 | +0.64(+1.08%) |
Jan 13, 2021 | 60.40 | 60.40 | 58.96 | 59.10 | 643,727 | -1.32(-2.19%) |
Jan 12, 2021 | 59.74 | 60.56 | 58.94 | 60.42 | 1,086,463 | +0.97(+1.63%) |
Jan 11, 2021 | 58.21 | 60.01 | 57.70 | 59.45 | 1,074,266 | -0.66(-1.09%) |
Jan 08, 2021 | 59.81 | 60.12 | 58.85 | 60.11 | 1,055,783 | +0.22(+0.37%) |
Jan 07, 2021 | 58.90 | 60.03 | 58.69 | 59.89 | 1,464,972 | +1.88(+3.23%) |
Jan 06, 2021 | 57.69 | 58.64 | 57.31 | 58.01 | 1,277,332 | +0.66(+1.16%) |
Jan 05, 2021 | 56.33 | 57.40 | 56.25 | 57.35 | 1,247,756 | +0.75(+1.32%) |