Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 60.01 | 60.59 | 59.25 | 59.82 | 545,292 | +0.63(+1.07%) |
Mar 30, 2021 | 57.76 | 59.24 | 57.36 | 59.18 | 619,030 | +1.16(+1.99%) |
Mar 29, 2021 | 59.06 | 59.41 | 57.80 | 58.03 | 339,852 | -0.94(-1.59%) |
Mar 26, 2021 | 58.70 | 59.00 | 57.55 | 58.96 | 574,721 | +0.53(+0.90%) |
Mar 25, 2021 | 56.43 | 58.62 | 55.92 | 58.44 | 790,985 | +1.39(+2.43%) |
Mar 24, 2021 | 57.45 | 57.60 | 56.00 | 57.05 | 605,640 | -0.35(-0.61%) |
Mar 23, 2021 | 57.75 | 58.34 | 57.02 | 57.40 | 469,770 | -0.35(-0.61%) |
Mar 22, 2021 | 56.84 | 57.92 | 56.26 | 57.76 | 660,474 | +1.25(+2.21%) |
Mar 19, 2021 | 54.67 | 57.21 | 53.78 | 56.51 | 1,277,619 | +2.04(+3.75%) |
Mar 18, 2021 | 57.56 | 57.96 | 54.32 | 54.46 | 1,060,413 | -3.67(-6.31%) |
Mar 17, 2021 | 59.91 | 60.03 | 57.38 | 58.13 | 595,308 | -2.50(-4.13%) |
Mar 16, 2021 | 61.27 | 61.27 | 59.98 | 60.64 | 418,949 | -0.53(-0.86%) |
Mar 15, 2021 | 61.26 | 61.64 | 60.46 | 61.16 | 516,229 | -0.07(-0.11%) |
Mar 12, 2021 | 61.30 | 62.08 | 60.00 | 61.23 | 539,875 | -0.62(-1.00%) |
Mar 11, 2021 | 61.51 | 61.97 | 61.19 | 61.84 | 580,615 | +0.77(+1.26%) |
Mar 10, 2021 | 61.59 | 62.34 | 60.32 | 61.07 | 570,682 | +0.04(+0.07%) |
Mar 09, 2021 | 58.75 | 61.75 | 58.68 | 61.03 | 656,041 | +3.79(+6.62%) |
Mar 08, 2021 | 56.85 | 59.08 | 56.16 | 57.24 | 507,261 | +0.39(+0.69%) |
Mar 05, 2021 | 57.35 | 57.46 | 52.12 | 56.84 | 1,517,889 | -0.16(-0.29%) |
Mar 04, 2021 | 58.81 | 60.62 | 56.00 | 57.01 | 1,004,147 | -2.14(-3.62%) |
Mar 03, 2021 | 61.22 | 61.22 | 58.61 | 59.15 | 842,725 | -2.21(-3.60%) |
Mar 02, 2021 | 62.46 | 62.50 | 60.93 | 61.36 | 553,798 | -0.71(-1.14%) |
Mar 01, 2021 | 60.64 | 62.60 | 60.55 | 62.06 | 526,265 | +2.45(+4.10%) |
Feb 26, 2021 | 59.64 | 60.74 | 59.14 | 59.62 | 557,298 | +0.13(+0.22%) |
Feb 25, 2021 | 61.13 | 61.51 | 59.13 | 59.49 | 751,875 | -1.87(-3.05%) |
Feb 24, 2021 | 59.92 | 61.56 | 59.35 | 61.36 | 721,889 | +1.44(+2.40%) |
Feb 23, 2021 | 60.61 | 61.61 | 58.36 | 59.92 | 1,005,755 | -1.16(-1.89%) |
Feb 22, 2021 | 63.49 | 63.64 | 60.09 | 61.08 | 970,769 | -3.03(-4.72%) |
Feb 19, 2021 | 64.31 | 65.03 | 63.86 | 64.11 | 531,224 | +0.31(+0.49%) |
Feb 18, 2021 | 64.35 | 64.99 | 63.35 | 63.80 | 512,997 | -0.87(-1.35%) |
Feb 17, 2021 | 65.35 | 65.96 | 63.12 | 64.67 | 552,195 | -1.02(-1.55%) |
Feb 16, 2021 | 67.47 | 67.56 | 64.78 | 65.68 | 636,608 | -1.37(-2.04%) |
Feb 12, 2021 | 67.40 | 67.52 | 65.88 | 67.05 | 498,693 | -1.01(-1.48%) |
Feb 11, 2021 | 68.34 | 69.29 | 67.32 | 68.06 | 346,949 | -0.13(-0.19%) |
Feb 10, 2021 | 68.18 | 68.67 | 67.05 | 68.20 | 316,501 | +0.96(+1.43%) |
Feb 09, 2021 | 68.87 | 69.16 | 66.88 | 67.24 | 801,783 | -1.22(-1.79%) |
Feb 08, 2021 | 69.56 | 69.92 | 67.42 | 68.46 | 620,588 | -0.86(-1.24%) |
Feb 05, 2021 | 69.61 | 70.03 | 69.09 | 69.32 | 572,041 | -0.33(-0.47%) |
Feb 04, 2021 | 69.29 | 69.83 | 68.29 | 69.65 | 861,268 | +0.29(+0.42%) |
Feb 03, 2021 | 68.51 | 69.42 | 67.72 | 69.36 | 1,059,718 | +0.99(+1.45%) |
Feb 02, 2021 | 68.19 | 69.45 | 67.17 | 68.36 | 1,215,849 | +0.65(+0.96%) |
Feb 01, 2021 | 67.08 | 68.78 | 66.20 | 67.71 | 1,930,867 | +1.30(+1.96%) |
Jan 29, 2021 | 65.16 | 67.71 | 64.81 | 66.41 | 1,715,727 | +1.60(+2.46%) |
Jan 28, 2021 | 63.65 | 66.24 | 63.01 | 64.81 | 1,460,358 | +2.27(+3.64%) |
Jan 27, 2021 | 65.45 | 65.45 | 62.20 | 62.54 | 1,773,959 | -3.40(-5.15%) |
Jan 26, 2021 | 68.46 | 70.03 | 65.67 | 65.93 | 1,375,741 | -2.53(-3.69%) |
Jan 25, 2021 | 70.17 | 71.94 | 67.65 | 68.46 | 1,305,198 | -0.79(-1.14%) |
Jan 22, 2021 | 68.18 | 69.45 | 67.96 | 69.25 | 717,218 | +0.42(+0.60%) |
Jan 21, 2021 | 69.59 | 70.41 | 68.18 | 68.84 | 1,123,063 | -0.29(-0.42%) |
Jan 20, 2021 | 67.89 | 70.13 | 67.68 | 69.13 | 1,010,131 | +1.56(+2.30%) |
Jan 19, 2021 | 67.72 | 68.84 | 67.20 | 67.57 | 1,043,349 | +0.48(+0.72%) |
Jan 15, 2021 | 66.51 | 67.55 | 65.65 | 67.09 | 1,285,936 | +0.62(+0.93%) |
Jan 14, 2021 | 66.84 | 67.00 | 64.69 | 66.47 | 949,723 | +0.00(+0.00%) |
Jan 13, 2021 | 66.70 | 68.08 | 65.48 | 66.47 | 1,586,670 | -0.29(-0.44%) |
Jan 12, 2021 | 64.10 | 67.47 | 63.90 | 66.77 | 1,740,624 | +2.79(+4.36%) |
Jan 11, 2021 | 63.69 | 64.27 | 62.16 | 63.98 | 1,452,085 | -1.01(-1.55%) |
Jan 08, 2021 | 65.04 | 65.60 | 63.22 | 64.99 | 1,748,127 | -0.24(-0.36%) |
Jan 07, 2021 | 64.78 | 67.17 | 61.68 | 65.23 | 2,537,254 | +1.07(+1.66%) |
Jan 06, 2021 | 58.24 | 64.75 | 57.89 | 64.16 | 3,321,679 | +6.98(+12.21%) |
Jan 05, 2021 | 54.82 | 57.55 | 54.77 | 57.18 | 1,658,300 | +2.57(+4.70%) |