Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 65.13 | 66.64 | 65.13 | 66.46 | 48,137 | +1.83(+2.83%) |
Mar 30, 2021 | 64.03 | 65.47 | 64.03 | 64.63 | 42,574 | -0.25(-0.38%) |
Mar 29, 2021 | 64.97 | 65.06 | 62.65 | 64.88 | 47,248 | -1.01(-1.53%) |
Mar 26, 2021 | 65.14 | 66.05 | 63.30 | 65.89 | 53,697 | +1.65(+2.56%) |
Mar 25, 2021 | 61.89 | 66.06 | 60.24 | 64.24 | 80,985 | +4.37(+7.30%) |
Mar 24, 2021 | 61.90 | 63.54 | 59.50 | 59.87 | 43,310 | -1.88(-3.04%) |
Mar 23, 2021 | 63.43 | 63.59 | 61.72 | 61.75 | 20,289 | -2.12(-3.31%) |
Mar 22, 2021 | 66.32 | 66.85 | 63.18 | 63.86 | 39,768 | -2.61(-3.92%) |
Mar 19, 2021 | 66.32 | 66.92 | 65.73 | 66.47 | 99,580 | +0.03(+0.05%) |
Mar 18, 2021 | 67.08 | 68.37 | 66.00 | 66.44 | 31,869 | -1.46(-2.15%) |
Mar 17, 2021 | 67.42 | 67.90 | 66.05 | 67.90 | 33,804 | +0.39(+0.58%) |
Mar 16, 2021 | 67.18 | 67.89 | 66.76 | 67.51 | 36,643 | +0.05(+0.07%) |
Mar 15, 2021 | 70.55 | 70.55 | 66.59 | 67.46 | 38,621 | -3.43(-4.84%) |
Mar 12, 2021 | 73.32 | 75.97 | 70.29 | 70.89 | 41,475 | -2.52(-3.43%) |
Mar 11, 2021 | 72.39 | 73.51 | 71.97 | 73.41 | 47,021 | +2.06(+2.88%) |
Mar 10, 2021 | 74.02 | 74.94 | 71.16 | 71.35 | 37,806 | -1.30(-1.79%) |
Mar 09, 2021 | 71.90 | 75.16 | 71.73 | 72.65 | 80,131 | +1.55(+2.18%) |
Mar 08, 2021 | 70.86 | 72.34 | 69.44 | 71.10 | 51,745 | +0.14(+0.20%) |
Mar 05, 2021 | 66.17 | 71.18 | 65.65 | 70.96 | 69,125 | +5.88(+9.03%) |
Mar 04, 2021 | 64.84 | 66.40 | 64.81 | 65.08 | 45,045 | -0.04(-0.06%) |
Mar 03, 2021 | 65.62 | 66.56 | 64.33 | 65.12 | 34,209 | -0.11(-0.17%) |
Mar 02, 2021 | 65.68 | 65.98 | 64.76 | 65.23 | 26,193 | -0.94(-1.42%) |
Mar 01, 2021 | 65.00 | 66.44 | 64.68 | 66.17 | 95,265 | +2.09(+3.26%) |
Feb 26, 2021 | 64.01 | 65.28 | 63.15 | 64.08 | 40,072 | +0.49(+0.77%) |
Feb 25, 2021 | 66.71 | 66.71 | 63.21 | 63.59 | 32,332 | -2.97(-4.47%) |
Feb 24, 2021 | 66.09 | 67.25 | 65.48 | 66.57 | 32,904 | +0.14(+0.21%) |
Feb 23, 2021 | 64.43 | 66.83 | 63.05 | 66.43 | 32,104 | +1.10(+1.68%) |
Feb 22, 2021 | 65.86 | 66.39 | 65.29 | 65.33 | 20,635 | -1.17(-1.76%) |
Feb 19, 2021 | 66.53 | 67.22 | 65.69 | 66.50 | 41,174 | -0.25(-0.37%) |
Feb 18, 2021 | 66.68 | 67.60 | 65.58 | 66.75 | 35,494 | +0.10(+0.15%) |
Feb 17, 2021 | 66.86 | 67.69 | 66.22 | 66.65 | 24,991 | -1.63(-2.38%) |
Feb 16, 2021 | 71.44 | 72.14 | 68.28 | 68.28 | 26,321 | -2.70(-3.81%) |
Feb 12, 2021 | 70.61 | 71.99 | 70.30 | 70.98 | 47,987 | -0.18(-0.25%) |
Feb 11, 2021 | 72.13 | 72.47 | 70.19 | 71.16 | 38,006 | -0.44(-0.61%) |
Feb 10, 2021 | 74.79 | 75.23 | 71.60 | 71.60 | 42,878 | -2.94(-3.95%) |
Feb 09, 2021 | 74.24 | 75.23 | 74.11 | 74.54 | 75,052 | +0.64(+0.86%) |
Feb 08, 2021 | 72.09 | 74.00 | 70.87 | 73.91 | 43,600 | +3.85(+5.50%) |
Feb 05, 2021 | 66.71 | 70.16 | 66.38 | 70.05 | 43,478 | +4.17(+6.33%) |
Feb 04, 2021 | 65.63 | 65.96 | 64.15 | 65.88 | 62,428 | +1.73(+2.69%) |
Feb 03, 2021 | 64.08 | 64.91 | 62.95 | 64.15 | 27,648 | -0.21(-0.33%) |
Feb 02, 2021 | 64.32 | 64.50 | 63.25 | 64.36 | 46,049 | +0.64(+1.00%) |
Feb 01, 2021 | 64.93 | 64.93 | 62.88 | 63.72 | 37,328 | -0.95(-1.47%) |
Jan 29, 2021 | 67.12 | 67.37 | 64.20 | 64.67 | 135,545 | -2.30(-3.43%) |
Jan 28, 2021 | 66.37 | 67.28 | 65.13 | 66.97 | 211,232 | +1.24(+1.88%) |
Jan 27, 2021 | 65.33 | 67.88 | 64.34 | 65.73 | 175,494 | -1.15(-1.72%) |
Jan 26, 2021 | 66.87 | 67.84 | 64.65 | 66.88 | 59,970 | +0.26(+0.39%) |
Jan 25, 2021 | 68.21 | 68.56 | 66.20 | 66.62 | 39,570 | -1.92(-2.80%) |
Jan 22, 2021 | 66.94 | 69.33 | 66.94 | 68.54 | 42,176 | +1.06(+1.57%) |
Jan 21, 2021 | 67.28 | 68.37 | 66.16 | 67.48 | 36,256 | +0.19(+0.28%) |
Jan 20, 2021 | 66.50 | 67.86 | 65.90 | 67.29 | 31,915 | +0.81(+1.22%) |
Jan 19, 2021 | 65.84 | 67.51 | 65.71 | 66.48 | 32,763 | +0.28(+0.42%) |
Jan 15, 2021 | 65.65 | 66.38 | 65.12 | 66.20 | 33,460 | -0.11(-0.17%) |
Jan 14, 2021 | 65.96 | 67.38 | 65.38 | 66.31 | 24,978 | +0.46(+0.70%) |
Jan 13, 2021 | 65.60 | 66.39 | 65.01 | 65.85 | 35,479 | +0.02(+0.03%) |
Jan 12, 2021 | 66.21 | 66.21 | 65.24 | 65.83 | 30,288 | -0.05(-0.08%) |
Jan 11, 2021 | 64.98 | 66.70 | 64.98 | 65.88 | 105,523 | -0.01(-0.02%) |
Jan 08, 2021 | 66.73 | 66.85 | 65.29 | 65.89 | 32,258 | +0.01(+0.02%) |
Jan 07, 2021 | 64.65 | 66.10 | 63.24 | 65.88 | 46,944 | +1.15(+1.77%) |
Jan 06, 2021 | 63.08 | 65.52 | 61.82 | 64.73 | 38,052 | +2.04(+3.25%) |
Jan 05, 2021 | 61.97 | 63.50 | 61.97 | 62.70 | 27,362 | +0.34(+0.54%) |