Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 67.43 | 68.85 | 65.36 | 65.59 | 465,525 | -1.89(-2.79%) |
Mar 30, 2021 | 64.95 | 67.86 | 64.05 | 67.48 | 235,797 | +2.37(+3.64%) |
Mar 29, 2021 | 67.10 | 69.09 | 64.78 | 65.11 | 340,943 | -1.95(-2.91%) |
Mar 26, 2021 | 66.76 | 69.14 | 65.89 | 67.06 | 385,124 | +1.69(+2.59%) |
Mar 25, 2021 | 61.93 | 65.64 | 61.04 | 65.37 | 415,987 | +1.57(+2.46%) |
Mar 24, 2021 | 67.06 | 67.77 | 63.59 | 63.79 | 434,761 | -3.02(-4.52%) |
Mar 23, 2021 | 70.59 | 72.17 | 66.32 | 66.81 | 793,742 | -4.52(-6.34%) |
Mar 22, 2021 | 73.51 | 74.57 | 69.75 | 71.34 | 511,745 | -1.07(-1.47%) |
Mar 19, 2021 | 66.98 | 73.26 | 66.65 | 72.40 | 623,425 | +4.13(+6.05%) |
Mar 18, 2021 | 71.95 | 72.38 | 67.83 | 68.27 | 340,109 | -3.12(-4.37%) |
Mar 17, 2021 | 69.56 | 71.49 | 68.58 | 71.39 | 566,481 | +0.37(+0.52%) |
Mar 16, 2021 | 68.64 | 71.63 | 67.41 | 71.02 | 697,303 | +1.46(+2.09%) |
Mar 15, 2021 | 63.59 | 69.93 | 63.20 | 69.56 | 633,054 | +5.86(+9.19%) |
Mar 12, 2021 | 61.69 | 64.59 | 60.72 | 63.71 | 509,158 | +1.83(+2.95%) |
Mar 11, 2021 | 60.40 | 62.10 | 58.58 | 61.88 | 455,556 | +2.10(+3.52%) |
Mar 10, 2021 | 60.94 | 61.60 | 58.08 | 59.78 | 831,722 | -1.04(-1.71%) |
Mar 09, 2021 | 60.77 | 62.79 | 58.48 | 60.81 | 688,100 | -0.90(-1.45%) |
Mar 08, 2021 | 55.81 | 62.20 | 55.23 | 61.71 | 919,530 | +6.48(+11.74%) |
Mar 05, 2021 | 54.28 | 56.82 | 52.01 | 55.23 | 1,116,725 | -2.26(-3.93%) |
Mar 04, 2021 | 59.73 | 60.67 | 54.89 | 57.48 | 1,064,432 | -2.49(-4.16%) |
Mar 03, 2021 | 61.60 | 62.20 | 59.08 | 59.98 | 465,364 | -0.91(-1.50%) |
Mar 02, 2021 | 62.73 | 64.11 | 60.47 | 60.89 | 405,048 | -2.02(-3.21%) |
Mar 01, 2021 | 62.29 | 63.70 | 61.89 | 62.91 | 434,902 | +1.72(+2.82%) |
Feb 26, 2021 | 62.00 | 63.20 | 59.52 | 61.19 | 538,775 | -1.55(-2.47%) |
Feb 25, 2021 | 65.40 | 67.37 | 62.50 | 62.74 | 484,926 | -2.29(-3.53%) |
Feb 24, 2021 | 61.86 | 65.07 | 61.86 | 65.03 | 442,681 | +3.77(+6.15%) |
Feb 23, 2021 | 62.03 | 62.67 | 57.81 | 61.26 | 582,392 | -1.68(-2.66%) |
Feb 22, 2021 | 61.93 | 63.79 | 60.47 | 62.94 | 423,619 | +1.27(+2.05%) |
Feb 19, 2021 | 62.08 | 63.94 | 61.44 | 61.67 | 547,702 | +0.15(+0.25%) |
Feb 18, 2021 | 60.65 | 62.13 | 59.42 | 61.52 | 742,026 | +2.25(+3.79%) |
Feb 17, 2021 | 60.20 | 61.51 | 58.08 | 59.27 | 360,506 | -0.88(-1.46%) |
Feb 16, 2021 | 59.16 | 60.71 | 57.61 | 60.15 | 395,523 | +1.94(+3.34%) |
Feb 12, 2021 | 59.21 | 60.30 | 58.04 | 58.21 | 431,230 | -1.51(-2.54%) |
Feb 11, 2021 | 59.66 | 64.83 | 58.07 | 59.72 | 936,231 | +0.70(+1.19%) |
Feb 10, 2021 | 57.99 | 59.39 | 56.91 | 59.01 | 261,659 | +1.30(+2.24%) |
Feb 09, 2021 | 57.25 | 58.48 | 55.67 | 57.72 | 332,005 | +0.37(+0.65%) |
Feb 08, 2021 | 57.90 | 58.86 | 56.43 | 57.35 | 413,006 | +0.28(+0.48%) |
Feb 05, 2021 | 57.29 | 57.93 | 56.52 | 57.07 | 310,347 | +0.30(+0.52%) |
Feb 04, 2021 | 54.79 | 58.21 | 54.65 | 56.78 | 428,315 | +2.53(+4.67%) |
Feb 03, 2021 | 53.86 | 54.75 | 52.68 | 54.24 | 276,995 | +0.55(+1.03%) |
Feb 02, 2021 | 55.30 | 55.61 | 52.98 | 53.69 | 319,999 | -0.93(-1.71%) |
Feb 01, 2021 | 54.06 | 54.91 | 51.25 | 54.63 | 446,753 | +0.88(+1.63%) |
Jan 29, 2021 | 54.81 | 55.19 | 53.11 | 53.75 | 559,990 | +0.60(+1.13%) |
Jan 28, 2021 | 52.70 | 53.73 | 51.45 | 53.15 | 502,058 | +0.91(+1.75%) |
Jan 27, 2021 | 50.69 | 52.75 | 47.91 | 52.24 | 693,122 | +0.82(+1.59%) |
Jan 26, 2021 | 52.69 | 52.93 | 50.07 | 51.42 | 275,400 | -0.69(-1.32%) |
Jan 25, 2021 | 51.85 | 57.49 | 51.42 | 52.10 | 560,134 | +0.42(+0.81%) |
Jan 22, 2021 | 50.97 | 51.79 | 48.14 | 51.68 | 449,399 | +0.18(+0.35%) |
Jan 21, 2021 | 53.38 | 54.26 | 51.23 | 51.50 | 752,474 | -1.84(-3.45%) |
Jan 20, 2021 | 51.08 | 54.71 | 51.08 | 53.34 | 542,997 | +2.81(+5.56%) |
Jan 19, 2021 | 52.77 | 52.99 | 49.84 | 50.53 | 528,946 | -1.18(-2.28%) |
Jan 15, 2021 | 51.29 | 52.25 | 49.40 | 51.71 | 603,996 | -0.45(-0.86%) |
Jan 14, 2021 | 50.51 | 52.95 | 49.36 | 52.16 | 460,817 | +1.89(+3.77%) |
Jan 13, 2021 | 52.24 | 52.73 | 49.67 | 50.26 | 498,745 | -2.56(-4.85%) |
Jan 12, 2021 | 51.96 | 54.20 | 51.57 | 52.83 | 478,999 | +1.02(+1.97%) |
Jan 11, 2021 | 49.56 | 53.44 | 49.14 | 51.81 | 580,017 | +1.08(+2.12%) |
Jan 08, 2021 | 49.84 | 51.42 | 48.35 | 50.73 | 425,139 | +1.38(+2.80%) |
Jan 07, 2021 | 49.36 | 50.65 | 48.50 | 49.35 | 412,870 | +1.25(+2.59%) |
Jan 06, 2021 | 46.66 | 49.83 | 46.64 | 48.10 | 817,815 | +2.22(+4.84%) |
Jan 05, 2021 | 43.51 | 46.26 | 43.42 | 45.88 | 317,401 | +2.23(+5.10%) |