Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 64.75 | 65.13 | 62.86 | 62.88 | 1,508,070 | -1.16(-1.81%) |
Mar 30, 2021 | 62.39 | 64.08 | 62.39 | 64.04 | 1,128,433 | +1.81(+2.92%) |
Mar 29, 2021 | 63.16 | 64.16 | 61.96 | 62.22 | 1,410,694 | -0.98(-1.55%) |
Mar 26, 2021 | 62.27 | 63.47 | 61.42 | 63.20 | 1,243,661 | +1.52(+2.46%) |
Mar 25, 2021 | 59.58 | 62.08 | 58.88 | 61.68 | 1,030,316 | +1.61(+2.68%) |
Mar 24, 2021 | 59.60 | 61.27 | 59.60 | 60.07 | 1,325,945 | +0.94(+1.59%) |
Mar 23, 2021 | 59.89 | 60.78 | 58.83 | 59.13 | 1,106,089 | -1.39(-2.30%) |
Mar 22, 2021 | 60.76 | 61.06 | 60.11 | 60.53 | 1,104,009 | -0.23(-0.37%) |
Mar 19, 2021 | 61.53 | 62.13 | 59.95 | 60.75 | 2,195,320 | +0.30(+0.50%) |
Mar 18, 2021 | 60.78 | 62.64 | 60.13 | 60.45 | 1,307,878 | -0.26(-0.42%) |
Mar 17, 2021 | 60.30 | 60.87 | 59.34 | 60.70 | 811,325 | +0.49(+0.81%) |
Mar 16, 2021 | 61.35 | 61.46 | 60.09 | 60.21 | 780,068 | -1.15(-1.87%) |
Mar 15, 2021 | 61.26 | 61.68 | 60.26 | 61.36 | 877,460 | -0.14(-0.22%) |
Mar 12, 2021 | 59.50 | 61.61 | 59.20 | 61.50 | 806,371 | +1.85(+3.11%) |
Mar 11, 2021 | 60.27 | 61.04 | 59.56 | 59.64 | 1,032,212 | +0.00(+0.00%) |
Mar 10, 2021 | 58.72 | 59.82 | 58.36 | 59.64 | 1,063,843 | +1.38(+2.37%) |
Mar 09, 2021 | 58.34 | 59.30 | 57.52 | 58.26 | 929,741 | +0.77(+1.35%) |
Mar 08, 2021 | 57.88 | 58.26 | 56.93 | 57.49 | 597,081 | +0.34(+0.60%) |
Mar 05, 2021 | 56.10 | 57.14 | 54.24 | 57.14 | 827,272 | +1.65(+2.97%) |
Mar 04, 2021 | 56.05 | 56.61 | 54.43 | 55.49 | 679,239 | -0.85(-1.51%) |
Mar 03, 2021 | 56.81 | 57.38 | 55.98 | 56.35 | 763,108 | -0.23(-0.40%) |
Mar 02, 2021 | 57.40 | 57.58 | 56.49 | 56.57 | 838,794 | -0.92(-1.60%) |
Mar 01, 2021 | 58.15 | 58.33 | 57.20 | 57.50 | 801,996 | +0.72(+1.26%) |
Feb 26, 2021 | 57.90 | 58.29 | 56.40 | 56.78 | 1,101,432 | -1.13(-1.95%) |
Feb 25, 2021 | 58.85 | 59.43 | 57.52 | 57.91 | 1,177,812 | -0.82(-1.40%) |
Feb 24, 2021 | 56.92 | 59.18 | 56.90 | 58.73 | 1,923,203 | +2.06(+3.63%) |
Feb 23, 2021 | 55.62 | 56.93 | 55.17 | 56.67 | 1,026,593 | +0.75(+1.33%) |
Feb 22, 2021 | 55.97 | 57.32 | 55.74 | 55.93 | 1,053,719 | -0.14(-0.24%) |
Feb 19, 2021 | 55.07 | 56.38 | 54.91 | 56.06 | 738,978 | +1.12(+2.03%) |
Feb 18, 2021 | 55.53 | 55.90 | 54.06 | 54.95 | 808,344 | -0.94(-1.68%) |
Feb 17, 2021 | 56.89 | 56.95 | 55.53 | 55.89 | 1,207,087 | -0.71(-1.25%) |
Feb 16, 2021 | 55.51 | 57.69 | 55.32 | 56.59 | 2,040,919 | +1.65(+3.00%) |
Feb 12, 2021 | 53.40 | 55.71 | 53.03 | 54.95 | 1,517,617 | +1.38(+2.58%) |
Feb 11, 2021 | 52.36 | 53.80 | 52.36 | 53.56 | 923,786 | +1.64(+3.15%) |
Feb 10, 2021 | 52.91 | 52.91 | 51.44 | 51.92 | 1,113,897 | -0.56(-1.07%) |
Feb 09, 2021 | 52.64 | 54.04 | 52.03 | 52.48 | 1,183,441 | -1.68(-3.10%) |
Feb 08, 2021 | 53.83 | 54.16 | 52.79 | 54.16 | 806,331 | +0.83(+1.56%) |
Feb 05, 2021 | 53.52 | 53.93 | 52.82 | 53.33 | 678,926 | +0.41(+0.78%) |
Feb 04, 2021 | 52.73 | 53.24 | 52.45 | 52.91 | 525,021 | +0.38(+0.73%) |
Feb 03, 2021 | 52.98 | 53.08 | 52.26 | 52.53 | 742,163 | -0.57(-1.07%) |
Feb 02, 2021 | 51.96 | 53.36 | 51.10 | 53.10 | 1,314,542 | +2.02(+3.96%) |
Feb 01, 2021 | 49.77 | 51.22 | 49.17 | 51.08 | 976,822 | +1.94(+3.95%) |
Jan 29, 2021 | 49.53 | 49.99 | 48.39 | 49.14 | 1,183,609 | -0.84(-1.69%) |
Jan 28, 2021 | 50.07 | 50.76 | 49.34 | 49.98 | 838,748 | +0.47(+0.95%) |
Jan 27, 2021 | 50.87 | 50.97 | 48.85 | 49.51 | 1,465,290 | -2.54(-4.88%) |
Jan 26, 2021 | 52.64 | 52.69 | 51.33 | 52.05 | 566,967 | -0.58(-1.10%) |
Jan 25, 2021 | 52.67 | 52.86 | 51.43 | 52.63 | 523,355 | -0.02(-0.04%) |
Jan 22, 2021 | 52.16 | 52.91 | 51.61 | 52.65 | 477,358 | +0.20(+0.37%) |
Jan 21, 2021 | 53.60 | 53.94 | 52.43 | 52.45 | 622,021 | -1.21(-2.25%) |
Jan 20, 2021 | 54.24 | 54.44 | 53.02 | 53.66 | 692,541 | -0.23(-0.42%) |
Jan 19, 2021 | 53.24 | 54.39 | 53.01 | 53.89 | 818,731 | +1.19(+2.25%) |
Jan 15, 2021 | 52.69 | 52.89 | 51.77 | 52.70 | 590,326 | -0.23(-0.43%) |
Jan 14, 2021 | 53.18 | 53.41 | 52.18 | 52.92 | 577,503 | +0.21(+0.39%) |
Jan 13, 2021 | 53.00 | 53.25 | 52.51 | 52.72 | 735,237 | -0.26(-0.50%) |
Jan 12, 2021 | 53.71 | 53.92 | 52.98 | 52.98 | 1,199,871 | -0.43(-0.81%) |
Jan 11, 2021 | 52.50 | 53.74 | 52.50 | 53.42 | 783,514 | +0.16(+0.29%) |
Jan 08, 2021 | 54.14 | 54.14 | 52.50 | 53.26 | 1,108,161 | -0.67(-1.24%) |
Jan 07, 2021 | 54.14 | 54.66 | 53.64 | 53.93 | 1,263,011 | +0.16(+0.29%) |
Jan 06, 2021 | 50.45 | 54.22 | 49.72 | 53.77 | 3,593,858 | +4.52(+9.18%) |
Jan 05, 2021 | 47.77 | 49.61 | 47.77 | 49.25 | 958,717 | +1.27(+2.64%) |