Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 72.13 | 73.90 | 71.91 | 73.43 | 526,252 | +1.45(+2.02%) |
Mar 30, 2021 | 69.34 | 71.97 | 69.17 | 71.97 | 429,906 | +2.47(+3.55%) |
Mar 29, 2021 | 72.58 | 72.58 | 69.10 | 69.51 | 417,251 | -1.45(-2.05%) |
Mar 26, 2021 | 68.47 | 71.10 | 68.07 | 70.96 | 403,231 | +3.02(+4.45%) |
Mar 25, 2021 | 65.76 | 68.36 | 65.11 | 67.94 | 337,469 | +2.25(+3.42%) |
Mar 24, 2021 | 66.86 | 67.97 | 65.67 | 65.69 | 433,024 | -0.53(-0.80%) |
Mar 23, 2021 | 67.84 | 68.26 | 65.98 | 66.22 | 370,595 | -2.19(-3.20%) |
Mar 22, 2021 | 68.56 | 68.78 | 67.12 | 68.41 | 430,429 | +0.26(+0.38%) |
Mar 19, 2021 | 69.23 | 69.29 | 67.29 | 68.15 | 1,043,918 | -0.86(-1.25%) |
Mar 18, 2021 | 70.05 | 70.46 | 68.70 | 69.01 | 483,894 | -1.18(-1.68%) |
Mar 17, 2021 | 69.63 | 70.26 | 68.89 | 70.19 | 319,728 | +0.48(+0.69%) |
Mar 16, 2021 | 70.31 | 70.31 | 68.79 | 69.71 | 369,994 | -0.60(-0.85%) |
Mar 15, 2021 | 69.35 | 70.35 | 68.54 | 70.31 | 424,401 | +0.69(+0.99%) |
Mar 12, 2021 | 68.12 | 69.77 | 67.74 | 69.62 | 633,457 | +1.89(+2.79%) |
Mar 11, 2021 | 67.09 | 67.91 | 65.07 | 67.73 | 604,199 | +1.12(+1.69%) |
Mar 10, 2021 | 64.78 | 66.73 | 63.74 | 66.61 | 597,577 | +3.20(+5.05%) |
Mar 09, 2021 | 62.79 | 63.68 | 61.91 | 63.41 | 459,238 | +1.43(+2.31%) |
Mar 08, 2021 | 60.32 | 62.74 | 60.21 | 61.97 | 310,807 | +1.56(+2.58%) |
Mar 05, 2021 | 60.08 | 60.63 | 58.55 | 60.41 | 469,541 | +0.70(+1.17%) |
Mar 04, 2021 | 59.96 | 60.90 | 58.62 | 59.72 | 366,673 | -0.23(-0.39%) |
Mar 03, 2021 | 60.33 | 61.32 | 59.67 | 59.95 | 295,323 | -0.34(-0.56%) |
Mar 02, 2021 | 61.48 | 61.70 | 60.15 | 60.29 | 353,333 | -0.85(-1.39%) |
Mar 01, 2021 | 59.56 | 61.62 | 59.45 | 61.14 | 331,083 | +2.08(+3.52%) |
Feb 26, 2021 | 58.61 | 60.15 | 57.36 | 59.06 | 362,123 | +0.88(+1.51%) |
Feb 25, 2021 | 61.65 | 63.37 | 58.00 | 58.18 | 601,308 | -0.43(-0.74%) |
Feb 24, 2021 | 58.25 | 59.35 | 57.91 | 58.61 | 316,397 | +0.31(+0.53%) |
Feb 23, 2021 | 58.40 | 59.10 | 57.26 | 58.30 | 323,722 | -0.33(-0.56%) |
Feb 22, 2021 | 57.95 | 59.18 | 57.41 | 58.63 | 207,465 | +0.50(+0.86%) |
Feb 19, 2021 | 57.56 | 58.50 | 57.52 | 58.13 | 197,252 | +0.79(+1.38%) |
Feb 18, 2021 | 58.65 | 58.90 | 57.02 | 57.34 | 287,132 | -1.34(-2.29%) |
Feb 17, 2021 | 58.89 | 59.58 | 58.11 | 58.68 | 266,548 | -0.56(-0.95%) |
Feb 16, 2021 | 60.36 | 60.37 | 59.07 | 59.24 | 309,658 | -0.94(-1.56%) |
Feb 12, 2021 | 59.76 | 61.12 | 59.41 | 60.18 | 246,228 | +0.21(+0.35%) |
Feb 11, 2021 | 60.18 | 60.63 | 58.63 | 59.96 | 335,441 | +0.19(+0.32%) |
Feb 10, 2021 | 60.85 | 61.12 | 59.64 | 59.77 | 277,412 | -0.51(-0.85%) |
Feb 09, 2021 | 60.55 | 60.71 | 59.49 | 60.28 | 233,160 | -0.29(-0.48%) |
Feb 08, 2021 | 59.05 | 60.85 | 58.91 | 60.57 | 351,367 | +1.60(+2.72%) |
Feb 05, 2021 | 58.60 | 59.03 | 57.72 | 58.97 | 215,165 | +0.77(+1.33%) |
Feb 04, 2021 | 56.98 | 58.24 | 56.57 | 58.20 | 319,891 | +1.38(+2.43%) |
Feb 03, 2021 | 55.78 | 56.85 | 55.20 | 56.82 | 243,319 | +0.81(+1.45%) |
Feb 02, 2021 | 55.43 | 56.09 | 54.50 | 56.00 | 233,571 | +1.15(+2.10%) |
Feb 01, 2021 | 53.31 | 55.05 | 52.23 | 54.86 | 317,084 | +2.76(+5.30%) |
Jan 29, 2021 | 53.88 | 53.88 | 51.93 | 52.09 | 271,907 | -1.73(-3.21%) |
Jan 28, 2021 | 54.98 | 55.00 | 52.74 | 53.82 | 366,521 | -0.29(-0.54%) |
Jan 27, 2021 | 53.77 | 56.07 | 52.56 | 54.11 | 390,125 | -0.84(-1.53%) |
Jan 26, 2021 | 56.77 | 57.44 | 54.92 | 54.95 | 226,809 | -1.32(-2.35%) |
Jan 25, 2021 | 58.26 | 58.58 | 55.10 | 56.28 | 353,766 | -1.92(-3.30%) |
Jan 22, 2021 | 56.85 | 58.40 | 55.94 | 58.20 | 340,557 | +0.68(+1.18%) |
Jan 21, 2021 | 55.70 | 58.17 | 55.42 | 57.52 | 470,929 | +1.83(+3.28%) |
Jan 20, 2021 | 56.34 | 57.23 | 55.16 | 55.70 | 422,065 | -0.42(-0.76%) |
Jan 19, 2021 | 55.49 | 56.59 | 54.57 | 56.12 | 411,594 | +1.39(+2.54%) |
Jan 15, 2021 | 53.94 | 55.06 | 52.88 | 54.73 | 496,495 | +0.11(+0.19%) |
Jan 14, 2021 | 54.97 | 55.44 | 54.37 | 54.62 | 254,197 | +0.02(+0.04%) |
Jan 13, 2021 | 55.92 | 56.09 | 54.38 | 54.60 | 224,052 | -1.37(-2.45%) |
Jan 12, 2021 | 55.69 | 56.11 | 54.66 | 55.98 | 216,632 | +0.47(+0.85%) |
Jan 11, 2021 | 54.40 | 55.79 | 54.40 | 55.50 | 214,314 | +0.69(+1.25%) |
Jan 08, 2021 | 57.09 | 57.32 | 54.45 | 54.82 | 352,465 | -1.84(-3.26%) |
Jan 07, 2021 | 55.77 | 56.74 | 54.97 | 56.66 | 265,092 | +1.18(+2.12%) |
Jan 06, 2021 | 53.97 | 55.77 | 53.97 | 55.48 | 513,130 | +2.38(+4.47%) |
Jan 05, 2021 | 52.85 | 53.83 | 52.57 | 53.11 | 300,542 | +0.27(+0.51%) |