Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 58.70 | 59.07 | 58.60 | 59.03 | 12,835 | +0.70(+1.20%) |
Mar 30, 2021 | 58.52 | 58.52 | 58.12 | 58.34 | 1,458 | -0.23(-0.40%) |
Mar 29, 2021 | 58.53 | 58.95 | 58.32 | 58.57 | 3,075 | -0.18(-0.31%) |
Mar 26, 2021 | 58.47 | 58.75 | 57.89 | 58.75 | 2,124 | +0.40(+0.69%) |
Mar 25, 2021 | 57.29 | 58.35 | 57.15 | 58.35 | 5,890 | +0.76(+1.31%) |
Mar 24, 2021 | 58.92 | 58.92 | 57.59 | 57.59 | 1,963 | -1.09(-1.86%) |
Mar 23, 2021 | 58.69 | 58.69 | 58.47 | 58.68 | 1,720 | -1.03(-1.73%) |
Mar 22, 2021 | 60.15 | 60.15 | 59.26 | 59.71 | 3,732 | -0.49(-0.82%) |
Mar 19, 2021 | 59.60 | 60.21 | 59.38 | 60.21 | 1,065 | +0.63(+1.06%) |
Mar 18, 2021 | 60.40 | 60.46 | 59.58 | 59.58 | 3,946 | -1.15(-1.89%) |
Mar 17, 2021 | 61.42 | 61.42 | 60.37 | 60.73 | 4,445 | -1.04(-1.68%) |
Mar 16, 2021 | 62.33 | 62.33 | 61.49 | 61.77 | 1,839 | -0.35(-0.56%) |
Mar 15, 2021 | 62.52 | 62.71 | 62.11 | 62.11 | 3,149 | -0.23(-0.37%) |
Mar 12, 2021 | 61.85 | 62.34 | 61.85 | 62.34 | 3,515 | +1.05(+1.72%) |
Mar 11, 2021 | 61.29 | 61.42 | 60.92 | 61.29 | 7,392 | +0.16(+0.26%) |
Mar 10, 2021 | 61.44 | 61.44 | 60.70 | 61.13 | 12,691 | +0.71(+1.18%) |
Mar 09, 2021 | 61.07 | 61.07 | 60.15 | 60.42 | 4,020 | -0.05(-0.08%) |
Mar 08, 2021 | 59.29 | 60.47 | 59.29 | 60.47 | 2,921 | +1.20(+2.03%) |
Mar 05, 2021 | 57.96 | 59.30 | 57.84 | 59.26 | 5,645 | +1.74(+3.02%) |
Mar 04, 2021 | 58.11 | 58.70 | 57.15 | 57.52 | 3,184 | -1.48(-2.52%) |
Mar 03, 2021 | 58.68 | 59.03 | 58.49 | 59.01 | 3,157 | +0.34(+0.58%) |
Mar 02, 2021 | 58.63 | 58.82 | 58.51 | 58.67 | 3,993 | -0.22(-0.37%) |
Mar 01, 2021 | 58.43 | 58.89 | 57.99 | 58.89 | 2,795 | +1.40(+2.43%) |
Feb 26, 2021 | 56.85 | 57.49 | 56.74 | 57.49 | 852 | +1.00(+1.78%) |
Feb 25, 2021 | 57.04 | 57.04 | 56.48 | 56.48 | 747 | -1.06(-1.83%) |
Feb 24, 2021 | 57.12 | 57.54 | 57.12 | 57.54 | 719 | +0.42(+0.73%) |
Feb 23, 2021 | 56.75 | 57.12 | 56.56 | 57.12 | 1,846 | +0.36(+0.64%) |
Feb 22, 2021 | 57.22 | 57.22 | 56.75 | 56.76 | 1,210 | -0.36(-0.64%) |
Feb 19, 2021 | 56.91 | 57.27 | 56.91 | 57.12 | 3,728 | -0.32(-0.56%) |
Feb 18, 2021 | 57.31 | 57.44 | 57.24 | 57.44 | 1,143 | -0.36(-0.62%) |
Feb 17, 2021 | 57.63 | 57.80 | 57.21 | 57.80 | 809 | +0.21(+0.37%) |
Feb 16, 2021 | 58.14 | 58.14 | 57.56 | 57.59 | 4,160 | -0.19(-0.33%) |
Feb 12, 2021 | 57.78 | 57.78 | 57.78 | 57.78 | 958 | +0.24(+0.42%) |
Feb 11, 2021 | 56.95 | 57.54 | 56.86 | 57.54 | 12,229 | -0.38(-0.65%) |
Feb 10, 2021 | 57.95 | 57.95 | 57.85 | 57.91 | 35,170 | +0.04(+0.06%) |
Feb 09, 2021 | 57.63 | 57.91 | 57.63 | 57.87 | 1,073 | +0.74(+1.30%) |
Feb 08, 2021 | 57.11 | 57.13 | 57.11 | 57.13 | 1,067 | +0.41(+0.72%) |
Feb 05, 2021 | 56.27 | 56.73 | 56.25 | 56.73 | 8,841 | +1.47(+2.65%) |
Feb 04, 2021 | 55.35 | 55.35 | 55.22 | 55.26 | 1,602 | +0.65(+1.19%) |
Feb 03, 2021 | 54.75 | 54.75 | 54.30 | 54.61 | 1,786 | +0.05(+0.09%) |
Feb 02, 2021 | 54.56 | 54.56 | 54.56 | 164 | +0.00(+0.00%) | |
Feb 01, 2021 | 54.38 | 54.62 | 53.44 | 54.56 | 9,041 | +0.94(+1.75%) |
Jan 29, 2021 | 54.72 | 54.72 | 53.62 | 53.62 | 1,171 | -0.35(-0.64%) |
Jan 28, 2021 | 55.60 | 55.60 | 53.76 | 53.97 | 3,841 | -0.50(-0.92%) |
Jan 27, 2021 | 55.21 | 55.42 | 54.47 | 54.47 | 2,937 | -1.17(-2.10%) |
Jan 26, 2021 | 55.25 | 55.64 | 55.06 | 55.64 | 1,462 | +0.71(+1.29%) |
Jan 25, 2021 | 54.36 | 54.93 | 54.36 | 54.93 | 2,230 | +0.68(+1.26%) |
Jan 22, 2021 | 53.23 | 54.25 | 53.23 | 54.25 | 319 | +1.05(+1.98%) |
Jan 21, 2021 | 53.26 | 53.26 | 53.00 | 53.19 | 2,070 | -0.17(-0.31%) |
Jan 20, 2021 | 53.23 | 53.36 | 53.20 | 53.36 | 3,381 | -0.16(-0.31%) |
Jan 19, 2021 | 53.66 | 54.02 | 53.52 | 53.52 | 2,754 | +0.52(+0.97%) |
Jan 15, 2021 | 53.36 | 53.37 | 53.01 | 53.01 | 10,759 | -0.84(-1.56%) |
Jan 14, 2021 | 52.82 | 53.86 | 52.82 | 53.85 | 6,163 | +1.53(+2.93%) |
Jan 13, 2021 | 52.44 | 52.44 | 52.31 | 52.31 | 711 | -0.24(-0.47%) |
Jan 12, 2021 | 51.73 | 52.56 | 51.73 | 52.56 | 3,519 | +0.75(+1.45%) |
Jan 11, 2021 | 51.74 | 51.81 | 51.74 | 51.81 | 693 | -0.38(-0.73%) |
Jan 08, 2021 | 52.59 | 52.72 | 52.12 | 52.19 | 3,089 | -0.25(-0.47%) |
Jan 07, 2021 | 52.44 | 52.44 | 52.44 | 52.44 | 642 | -0.06(-0.12%) |
Jan 06, 2021 | 50.55 | 52.72 | 50.55 | 52.50 | 1,756 | +2.02(+3.99%) |
Jan 05, 2021 | 50.03 | 50.76 | 50.03 | 50.49 | 17,036 | +0.54(+1.09%) |