Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 61.38 | 61.47 | 60.68 | 60.99 | 1,654,753 | -0.32(-0.53%) |
Mar 30, 2021 | 61.30 | 61.95 | 60.73 | 61.31 | 1,140,876 | -0.48(-0.77%) |
Mar 29, 2021 | 62.25 | 62.44 | 61.05 | 61.79 | 1,180,456 | -0.96(-1.53%) |
Mar 26, 2021 | 62.29 | 62.77 | 61.56 | 62.75 | 1,351,086 | +1.71(+2.80%) |
Mar 25, 2021 | 59.84 | 61.29 | 58.71 | 61.04 | 1,372,571 | +0.25(+0.41%) |
Mar 24, 2021 | 60.35 | 61.68 | 60.35 | 60.79 | 1,441,798 | +1.46(+2.45%) |
Mar 23, 2021 | 59.26 | 60.75 | 58.89 | 59.33 | 1,591,045 | -1.21(-1.99%) |
Mar 22, 2021 | 61.13 | 61.28 | 60.52 | 60.54 | 1,017,759 | -0.74(-1.20%) |
Mar 19, 2021 | 60.97 | 62.19 | 60.18 | 61.28 | 1,068,771 | +0.28(+0.47%) |
Mar 18, 2021 | 63.66 | 63.79 | 60.71 | 60.99 | 2,641,257 | -3.13(-4.87%) |
Mar 17, 2021 | 63.31 | 64.37 | 62.83 | 64.12 | 983,790 | +0.52(+0.82%) |
Mar 16, 2021 | 64.49 | 64.49 | 63.23 | 63.59 | 1,291,508 | -1.86(-2.85%) |
Mar 15, 2021 | 66.12 | 66.20 | 64.70 | 65.46 | 1,493,039 | -0.67(-1.01%) |
Mar 12, 2021 | 66.26 | 66.74 | 65.66 | 66.12 | 1,280,724 | +0.04(+0.07%) |
Mar 11, 2021 | 66.20 | 67.13 | 65.83 | 66.08 | 1,635,714 | +0.16(+0.24%) |
Mar 10, 2021 | 63.98 | 66.13 | 63.98 | 65.92 | 1,962,425 | +1.94(+3.03%) |
Mar 09, 2021 | 65.17 | 65.77 | 63.74 | 63.98 | 1,587,866 | -1.34(-2.05%) |
Mar 08, 2021 | 65.91 | 66.24 | 64.31 | 65.33 | 2,252,998 | +0.11(+0.16%) |
Mar 05, 2021 | 64.69 | 65.34 | 62.88 | 65.22 | 2,882,080 | +2.31(+3.67%) |
Mar 04, 2021 | 61.88 | 63.96 | 61.31 | 62.91 | 2,367,179 | +1.61(+2.62%) |
Mar 03, 2021 | 60.83 | 62.70 | 60.83 | 61.30 | 1,684,156 | +0.88(+1.45%) |
Mar 02, 2021 | 60.97 | 61.49 | 60.38 | 60.42 | 1,483,698 | -0.41(-0.67%) |
Mar 01, 2021 | 60.71 | 61.46 | 60.26 | 60.83 | 1,521,363 | +1.65(+2.79%) |
Feb 26, 2021 | 59.54 | 59.95 | 57.35 | 59.18 | 2,345,554 | -1.38(-2.27%) |
Feb 25, 2021 | 62.28 | 62.31 | 60.14 | 60.56 | 1,914,431 | -1.23(-2.00%) |
Feb 24, 2021 | 59.88 | 62.09 | 59.50 | 61.79 | 1,757,179 | +2.23(+3.74%) |
Feb 23, 2021 | 59.31 | 59.75 | 56.85 | 59.56 | 1,590,616 | +0.93(+1.59%) |
Feb 22, 2021 | 57.15 | 59.59 | 57.11 | 58.63 | 1,377,087 | +1.78(+3.14%) |
Feb 19, 2021 | 55.97 | 56.97 | 55.94 | 56.85 | 521,772 | +0.99(+1.76%) |
Feb 18, 2021 | 57.14 | 57.14 | 55.70 | 55.86 | 946,494 | -1.53(-2.66%) |
Feb 17, 2021 | 57.17 | 57.73 | 56.30 | 57.39 | 1,139,256 | +0.75(+1.33%) |
Feb 16, 2021 | 56.50 | 57.25 | 56.16 | 56.63 | 1,003,805 | +1.42(+2.57%) |
Feb 12, 2021 | 53.96 | 55.24 | 53.82 | 55.21 | 767,511 | +0.87(+1.60%) |
Feb 11, 2021 | 55.05 | 55.05 | 53.16 | 54.34 | 944,912 | -0.81(-1.47%) |
Feb 10, 2021 | 54.41 | 55.22 | 53.91 | 55.15 | 1,204,967 | +0.99(+1.84%) |
Feb 09, 2021 | 54.31 | 54.50 | 53.45 | 54.16 | 931,232 | -0.55(-1.01%) |
Feb 08, 2021 | 53.28 | 54.95 | 53.21 | 54.71 | 1,632,121 | +2.21(+4.21%) |
Feb 05, 2021 | 52.73 | 52.96 | 52.29 | 52.49 | 1,437,379 | +0.54(+1.04%) |
Feb 04, 2021 | 51.86 | 51.99 | 50.91 | 51.95 | 1,094,688 | +0.52(+1.00%) |
Feb 03, 2021 | 49.61 | 51.57 | 49.52 | 51.44 | 1,210,428 | +2.07(+4.19%) |
Feb 02, 2021 | 49.86 | 50.48 | 49.35 | 49.37 | 932,318 | +0.53(+1.09%) |
Feb 01, 2021 | 48.99 | 49.27 | 47.96 | 48.84 | 1,010,531 | +0.51(+1.05%) |
Jan 29, 2021 | 49.25 | 49.96 | 48.17 | 48.33 | 1,179,365 | -1.55(-3.12%) |
Jan 28, 2021 | 49.72 | 50.55 | 49.29 | 49.88 | 907,376 | +0.50(+1.01%) |
Jan 27, 2021 | 49.09 | 50.73 | 48.43 | 49.39 | 1,708,605 | -0.56(-1.12%) |
Jan 26, 2021 | 51.41 | 52.24 | 49.91 | 49.95 | 911,701 | -1.08(-2.12%) |
Jan 25, 2021 | 51.05 | 51.25 | 50.10 | 51.03 | 1,330,761 | -0.48(-0.93%) |
Jan 22, 2021 | 50.54 | 51.63 | 50.11 | 51.51 | 1,012,461 | -0.17(-0.33%) |
Jan 21, 2021 | 53.28 | 53.45 | 51.15 | 51.68 | 1,996,835 | -1.84(-3.43%) |
Jan 20, 2021 | 53.92 | 53.94 | 52.97 | 53.52 | 1,227,164 | +0.09(+0.17%) |
Jan 19, 2021 | 53.07 | 53.76 | 52.86 | 53.43 | 1,182,542 | +1.00(+1.91%) |
Jan 15, 2021 | 53.64 | 53.66 | 51.87 | 52.42 | 1,785,265 | -2.10(-3.84%) |
Jan 14, 2021 | 53.16 | 55.05 | 53.16 | 54.52 | 1,318,710 | +1.67(+3.16%) |
Jan 13, 2021 | 53.55 | 53.55 | 52.52 | 52.85 | 1,158,437 | -0.48(-0.90%) |
Jan 12, 2021 | 52.11 | 53.60 | 51.79 | 53.33 | 3,822,374 | +1.89(+3.68%) |
Jan 11, 2021 | 49.62 | 51.62 | 49.28 | 51.44 | 1,081,008 | +0.80(+1.58%) |
Jan 08, 2021 | 51.32 | 51.34 | 50.21 | 50.64 | 1,058,410 | -0.16(-0.31%) |
Jan 07, 2021 | 50.51 | 51.27 | 49.97 | 50.80 | 2,242,840 | +0.84(+1.69%) |
Jan 06, 2021 | 49.38 | 50.46 | 48.77 | 49.96 | 1,903,792 | +1.49(+3.08%) |
Jan 05, 2021 | 46.70 | 49.70 | 46.70 | 48.46 | 2,422,046 | +2.18(+4.70%) |