Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 61.13 | 61.39 | 60.54 | 61.07 | 422,980 | -0.35(-0.56%) |
Mar 30, 2021 | 61.39 | 61.55 | 60.68 | 61.42 | 333,599 | -0.20(-0.33%) |
Mar 29, 2021 | 59.54 | 62.33 | 59.54 | 61.62 | 511,081 | +1.84(+3.08%) |
Mar 26, 2021 | 61.13 | 61.13 | 59.23 | 59.78 | 836,637 | -1.11(-1.82%) |
Mar 25, 2021 | 61.19 | 61.61 | 60.20 | 60.89 | 434,045 | -0.04(-0.07%) |
Mar 24, 2021 | 59.98 | 61.90 | 59.97 | 60.94 | 429,590 | +1.19(+1.99%) |
Mar 23, 2021 | 58.47 | 60.38 | 58.38 | 59.74 | 603,760 | +0.64(+1.08%) |
Mar 22, 2021 | 60.09 | 60.25 | 57.97 | 59.10 | 567,530 | -1.16(-1.92%) |
Mar 19, 2021 | 59.74 | 61.51 | 58.89 | 60.26 | 3,355,889 | +0.60(+1.01%) |
Mar 18, 2021 | 58.87 | 59.98 | 58.23 | 59.66 | 952,760 | +0.93(+1.59%) |
Mar 17, 2021 | 59.64 | 59.78 | 58.32 | 58.72 | 914,707 | -1.06(-1.77%) |
Mar 16, 2021 | 58.90 | 60.82 | 58.57 | 59.78 | 1,858,939 | +0.88(+1.49%) |
Mar 15, 2021 | 58.19 | 59.09 | 58.08 | 58.90 | 1,334,163 | +0.84(+1.44%) |
Mar 12, 2021 | 58.77 | 59.03 | 57.04 | 58.06 | 2,169,002 | -0.16(-0.27%) |
Mar 11, 2021 | 59.81 | 59.91 | 58.03 | 58.23 | 1,080,352 | -2.17(-3.59%) |
Mar 10, 2021 | 60.71 | 61.99 | 60.20 | 60.39 | 1,053,292 | -0.66(-1.08%) |
Mar 09, 2021 | 62.54 | 63.41 | 61.05 | 61.05 | 544,832 | -2.12(-3.36%) |
Mar 08, 2021 | 62.01 | 63.42 | 60.78 | 63.18 | 401,744 | +1.60(+2.60%) |
Mar 05, 2021 | 58.44 | 61.75 | 58.42 | 61.58 | 535,106 | +3.65(+6.31%) |
Mar 04, 2021 | 56.94 | 59.02 | 56.94 | 57.92 | 379,042 | +1.28(+2.26%) |
Mar 03, 2021 | 56.36 | 57.36 | 55.33 | 56.64 | 485,941 | +0.31(+0.55%) |
Mar 02, 2021 | 56.61 | 56.80 | 54.90 | 56.33 | 820,385 | -0.23(-0.41%) |
Mar 01, 2021 | 56.31 | 56.76 | 55.75 | 56.56 | 1,116,801 | +1.15(+2.07%) |
Feb 26, 2021 | 57.44 | 59.23 | 55.41 | 55.42 | 756,304 | -1.56(-2.75%) |
Feb 25, 2021 | 58.16 | 58.82 | 56.96 | 56.98 | 408,917 | -0.80(-1.38%) |
Feb 24, 2021 | 58.78 | 58.83 | 57.03 | 57.78 | 480,379 | -0.76(-1.29%) |
Feb 23, 2021 | 57.77 | 59.06 | 57.11 | 58.54 | 547,317 | +1.42(+2.49%) |
Feb 22, 2021 | 57.67 | 57.87 | 56.32 | 57.11 | 528,061 | -0.48(-0.83%) |
Feb 19, 2021 | 57.11 | 58.57 | 56.89 | 57.59 | 516,879 | +0.41(+0.72%) |
Feb 18, 2021 | 56.75 | 57.40 | 56.62 | 57.19 | 359,521 | +0.60(+1.07%) |
Feb 17, 2021 | 55.45 | 57.13 | 55.18 | 56.58 | 360,393 | +1.16(+2.08%) |
Feb 16, 2021 | 55.03 | 55.54 | 54.55 | 55.43 | 265,986 | +0.47(+0.86%) |
Feb 12, 2021 | 55.02 | 55.62 | 54.63 | 54.95 | 292,080 | -0.12(-0.21%) |
Feb 11, 2021 | 54.37 | 55.09 | 54.15 | 55.07 | 345,920 | +0.70(+1.30%) |
Feb 10, 2021 | 54.42 | 54.67 | 53.69 | 54.37 | 301,877 | +0.42(+0.78%) |
Feb 09, 2021 | 54.29 | 54.55 | 53.52 | 53.94 | 278,423 | -0.12(-0.23%) |
Feb 08, 2021 | 55.09 | 55.09 | 53.51 | 54.07 | 392,462 | -1.02(-1.85%) |
Feb 05, 2021 | 54.52 | 55.21 | 54.37 | 55.09 | 444,195 | +0.56(+1.03%) |
Feb 04, 2021 | 53.29 | 54.57 | 53.08 | 54.52 | 406,655 | +1.23(+2.31%) |
Feb 03, 2021 | 52.90 | 53.46 | 51.88 | 53.29 | 420,602 | -0.10(-0.18%) |
Feb 02, 2021 | 53.51 | 54.25 | 52.97 | 53.39 | 359,280 | -0.12(-0.23%) |
Feb 01, 2021 | 52.81 | 53.53 | 51.88 | 53.51 | 480,714 | +0.70(+1.33%) |
Jan 29, 2021 | 52.37 | 53.07 | 51.77 | 52.81 | 844,107 | -0.33(-0.61%) |
Jan 28, 2021 | 53.50 | 53.98 | 53.06 | 53.13 | 432,336 | -0.08(-0.15%) |
Jan 27, 2021 | 52.85 | 53.75 | 52.35 | 53.21 | 390,216 | -0.38(-0.71%) |
Jan 26, 2021 | 53.62 | 53.89 | 52.78 | 53.59 | 452,622 | +0.26(+0.48%) |
Jan 25, 2021 | 51.25 | 53.78 | 51.25 | 53.33 | 654,740 | +1.71(+3.31%) |
Jan 22, 2021 | 50.68 | 51.70 | 50.20 | 51.63 | 535,600 | +0.94(+1.86%) |
Jan 21, 2021 | 51.32 | 51.32 | 50.42 | 50.68 | 480,651 | -0.63(-1.24%) |
Jan 20, 2021 | 51.86 | 52.16 | 50.77 | 51.32 | 474,963 | -0.55(-1.05%) |
Jan 19, 2021 | 52.94 | 53.57 | 51.86 | 51.86 | 526,566 | -1.07(-2.03%) |
Jan 15, 2021 | 52.28 | 53.00 | 51.97 | 52.94 | 311,799 | +0.19(+0.37%) |
Jan 14, 2021 | 52.69 | 53.41 | 52.37 | 52.74 | 366,351 | +0.26(+0.49%) |
Jan 13, 2021 | 52.66 | 52.84 | 52.08 | 52.49 | 396,359 | -0.17(-0.32%) |
Jan 12, 2021 | 51.40 | 52.90 | 51.04 | 52.66 | 620,773 | +1.48(+2.89%) |
Jan 11, 2021 | 51.53 | 52.23 | 50.84 | 51.18 | 473,438 | -0.35(-0.68%) |
Jan 08, 2021 | 52.05 | 52.43 | 51.05 | 51.53 | 496,881 | -0.63(-1.20%) |
Jan 07, 2021 | 53.52 | 53.52 | 51.84 | 52.15 | 516,596 | -1.53(-2.85%) |
Jan 06, 2021 | 52.61 | 53.97 | 52.61 | 53.69 | 569,743 | +1.80(+3.46%) |
Jan 05, 2021 | 52.46 | 52.94 | 51.30 | 51.89 | 372,864 | -0.46(-0.87%) |