Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 67.62 | 67.96 | 66.35 | 66.77 | 103,030 | -1.15(-1.70%) |
Mar 30, 2021 | 67.17 | 68.30 | 67.00 | 67.92 | 75,666 | +1.49(+2.25%) |
Mar 29, 2021 | 67.73 | 68.43 | 66.42 | 66.43 | 65,885 | -2.12(-3.10%) |
Mar 26, 2021 | 68.57 | 69.12 | 67.73 | 68.56 | 62,764 | +0.79(+1.17%) |
Mar 25, 2021 | 65.51 | 68.10 | 64.96 | 67.77 | 92,564 | +1.77(+2.68%) |
Mar 24, 2021 | 66.61 | 68.95 | 66.00 | 66.00 | 66,892 | +0.35(+0.53%) |
Mar 23, 2021 | 66.69 | 67.48 | 64.97 | 65.65 | 80,130 | -1.75(-2.59%) |
Mar 22, 2021 | 70.59 | 72.25 | 66.86 | 67.40 | 73,358 | -3.40(-4.81%) |
Mar 19, 2021 | 70.51 | 71.64 | 69.40 | 70.80 | 462,007 | +0.35(+0.49%) |
Mar 18, 2021 | 68.98 | 72.20 | 68.68 | 70.46 | 131,403 | +2.02(+2.95%) |
Mar 17, 2021 | 68.35 | 69.42 | 67.63 | 68.43 | 60,696 | +0.51(+0.75%) |
Mar 16, 2021 | 68.87 | 69.36 | 66.43 | 67.93 | 79,125 | -1.08(-1.57%) |
Mar 15, 2021 | 72.53 | 72.68 | 68.25 | 69.01 | 93,909 | -3.58(-4.93%) |
Mar 12, 2021 | 69.62 | 72.74 | 69.59 | 72.59 | 137,761 | +3.47(+5.02%) |
Mar 11, 2021 | 68.97 | 69.46 | 68.34 | 69.12 | 102,460 | +0.13(+0.19%) |
Mar 10, 2021 | 67.54 | 69.21 | 66.87 | 68.99 | 92,613 | +2.34(+3.51%) |
Mar 09, 2021 | 67.16 | 67.92 | 65.64 | 66.65 | 67,320 | -0.68(-1.01%) |
Mar 08, 2021 | 65.80 | 68.04 | 65.80 | 67.32 | 102,847 | +2.02(+3.09%) |
Mar 05, 2021 | 64.67 | 65.66 | 63.09 | 65.30 | 87,869 | +2.06(+3.26%) |
Mar 04, 2021 | 64.69 | 65.48 | 62.34 | 63.25 | 122,347 | -1.15(-1.78%) |
Mar 03, 2021 | 61.75 | 65.27 | 61.31 | 64.39 | 143,852 | +3.10(+5.06%) |
Mar 02, 2021 | 61.99 | 62.29 | 61.05 | 61.29 | 81,537 | -1.12(-1.79%) |
Mar 01, 2021 | 61.25 | 62.78 | 61.10 | 62.41 | 151,257 | +2.36(+3.93%) |
Feb 26, 2021 | 60.23 | 61.34 | 59.55 | 60.05 | 182,334 | -0.62(-1.02%) |
Feb 25, 2021 | 62.24 | 62.24 | 60.04 | 60.67 | 114,331 | -1.37(-2.21%) |
Feb 24, 2021 | 62.21 | 62.75 | 60.30 | 62.04 | 149,525 | +0.00(+0.00%) |
Feb 23, 2021 | 62.04 | 62.75 | 61.48 | 62.04 | 107,633 | +0.00(+0.00%) |
Feb 22, 2021 | 61.53 | 62.62 | 60.84 | 62.04 | 144,059 | +0.55(+0.90%) |
Feb 19, 2021 | 60.25 | 61.93 | 60.04 | 61.49 | 69,040 | +1.59(+2.65%) |
Feb 18, 2021 | 60.12 | 61.40 | 59.71 | 59.90 | 55,742 | -0.67(-1.10%) |
Feb 17, 2021 | 60.86 | 61.54 | 60.31 | 60.57 | 48,584 | -0.50(-0.82%) |
Feb 16, 2021 | 60.93 | 61.55 | 60.59 | 61.06 | 78,998 | +0.42(+0.70%) |
Feb 12, 2021 | 59.71 | 60.81 | 59.71 | 60.64 | 64,891 | +0.71(+1.18%) |
Feb 11, 2021 | 60.19 | 60.87 | 59.20 | 59.94 | 61,108 | -0.39(-0.65%) |
Feb 10, 2021 | 61.10 | 61.51 | 60.07 | 60.33 | 47,377 | -0.48(-0.79%) |
Feb 09, 2021 | 59.81 | 61.10 | 59.52 | 60.81 | 59,459 | +0.69(+1.14%) |
Feb 08, 2021 | 58.82 | 60.20 | 58.04 | 60.12 | 67,789 | +1.55(+2.65%) |
Feb 05, 2021 | 58.97 | 59.10 | 57.69 | 58.57 | 35,105 | +0.03(+0.05%) |
Feb 04, 2021 | 56.88 | 58.58 | 56.76 | 58.55 | 58,281 | +2.06(+3.64%) |
Feb 03, 2021 | 56.23 | 57.20 | 55.64 | 56.49 | 79,846 | +0.11(+0.20%) |
Feb 02, 2021 | 56.26 | 57.09 | 56.06 | 56.37 | 65,219 | +0.60(+1.08%) |
Feb 01, 2021 | 54.52 | 56.30 | 54.12 | 55.77 | 64,367 | +1.60(+2.95%) |
Jan 29, 2021 | 55.84 | 56.64 | 54.02 | 54.17 | 140,102 | -1.88(-3.35%) |
Jan 28, 2021 | 57.26 | 57.26 | 55.83 | 56.05 | 108,939 | -0.10(-0.18%) |
Jan 27, 2021 | 56.99 | 58.13 | 55.67 | 56.16 | 121,847 | -2.49(-4.25%) |
Jan 26, 2021 | 59.97 | 59.97 | 58.54 | 58.65 | 53,222 | -0.72(-1.22%) |
Jan 25, 2021 | 59.93 | 59.93 | 58.20 | 59.37 | 84,462 | -1.29(-2.12%) |
Jan 22, 2021 | 58.98 | 60.81 | 57.12 | 60.66 | 130,740 | +1.56(+2.64%) |
Jan 21, 2021 | 60.21 | 60.94 | 58.95 | 59.10 | 104,844 | -1.32(-2.18%) |
Jan 20, 2021 | 60.42 | 60.96 | 59.44 | 60.42 | 70,087 | -0.09(-0.16%) |
Jan 19, 2021 | 61.16 | 61.16 | 60.02 | 60.51 | 72,340 | +0.19(+0.31%) |
Jan 15, 2021 | 59.80 | 61.04 | 59.55 | 60.32 | 63,508 | -0.66(-1.08%) |
Jan 14, 2021 | 59.98 | 61.77 | 59.98 | 60.98 | 61,666 | +1.14(+1.90%) |
Jan 13, 2021 | 60.85 | 60.85 | 59.22 | 59.84 | 39,955 | -0.80(-1.32%) |
Jan 12, 2021 | 60.16 | 61.80 | 58.52 | 60.64 | 74,732 | +1.00(+1.67%) |
Jan 11, 2021 | 58.09 | 59.72 | 58.09 | 59.64 | 69,028 | +0.91(+1.55%) |
Jan 08, 2021 | 59.78 | 59.78 | 57.29 | 58.73 | 89,784 | -0.97(-1.62%) |
Jan 07, 2021 | 60.91 | 60.91 | 59.26 | 59.70 | 142,982 | -0.38(-0.63%) |
Jan 06, 2021 | 56.40 | 60.91 | 56.36 | 60.08 | 220,208 | +4.47(+8.03%) |
Jan 05, 2021 | 54.60 | 56.04 | 54.60 | 55.61 | 96,413 | +0.98(+1.79%) |