Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 57.87 | 58.82 | 57.46 | 57.89 | 233,285 | +0.15(+0.26%) |
Mar 30, 2021 | 58.43 | 58.72 | 57.68 | 57.74 | 112,720 | -0.83(-1.42%) |
Mar 29, 2021 | 57.17 | 59.05 | 57.16 | 58.57 | 125,614 | +0.89(+1.55%) |
Mar 26, 2021 | 57.50 | 57.69 | 56.88 | 57.68 | 88,247 | +0.69(+1.21%) |
Mar 25, 2021 | 56.59 | 57.01 | 55.32 | 56.99 | 138,618 | -0.09(-0.16%) |
Mar 24, 2021 | 57.67 | 58.87 | 57.01 | 57.08 | 158,878 | -0.05(-0.09%) |
Mar 23, 2021 | 58.04 | 58.36 | 56.86 | 57.13 | 190,335 | -1.36(-2.33%) |
Mar 22, 2021 | 58.10 | 58.85 | 58.04 | 58.49 | 106,265 | +0.30(+0.52%) |
Mar 19, 2021 | 57.52 | 58.84 | 56.82 | 58.19 | 725,614 | +0.79(+1.37%) |
Mar 18, 2021 | 59.74 | 59.86 | 57.32 | 57.40 | 191,216 | -2.64(-4.40%) |
Mar 17, 2021 | 60.03 | 60.20 | 59.24 | 60.05 | 140,027 | +0.00(+0.00%) |
Mar 16, 2021 | 60.86 | 61.37 | 59.96 | 60.05 | 138,925 | -1.30(-2.12%) |
Mar 15, 2021 | 60.24 | 61.35 | 59.55 | 61.35 | 173,014 | +1.16(+1.93%) |
Mar 12, 2021 | 58.96 | 60.22 | 58.93 | 60.19 | 147,492 | +1.22(+2.07%) |
Mar 11, 2021 | 59.50 | 59.99 | 58.45 | 58.96 | 171,729 | -0.38(-0.64%) |
Mar 10, 2021 | 59.50 | 60.06 | 58.65 | 59.35 | 204,768 | +0.25(+0.42%) |
Mar 09, 2021 | 59.71 | 60.23 | 59.03 | 59.10 | 146,944 | +0.06(+0.11%) |
Mar 08, 2021 | 58.36 | 59.69 | 58.11 | 59.03 | 148,292 | +0.65(+1.11%) |
Mar 05, 2021 | 57.83 | 58.45 | 56.37 | 58.39 | 169,723 | +1.19(+2.08%) |
Mar 04, 2021 | 58.86 | 59.75 | 56.90 | 57.20 | 198,285 | -1.92(-3.24%) |
Mar 03, 2021 | 58.58 | 59.83 | 58.58 | 59.12 | 143,155 | +0.73(+1.25%) |
Mar 02, 2021 | 58.03 | 59.01 | 57.91 | 58.39 | 168,066 | -0.13(-0.23%) |
Mar 01, 2021 | 57.20 | 58.80 | 57.10 | 58.52 | 134,909 | +1.87(+3.29%) |
Feb 26, 2021 | 56.54 | 57.46 | 56.29 | 56.66 | 183,747 | +0.53(+0.94%) |
Feb 25, 2021 | 58.01 | 58.02 | 55.83 | 56.13 | 167,288 | -2.09(-3.60%) |
Feb 24, 2021 | 56.62 | 58.56 | 56.07 | 58.22 | 127,387 | +1.77(+3.13%) |
Feb 23, 2021 | 57.22 | 57.48 | 55.68 | 56.45 | 125,495 | -1.06(-1.84%) |
Feb 22, 2021 | 57.53 | 58.25 | 57.33 | 57.51 | 104,985 | -0.76(-1.30%) |
Feb 19, 2021 | 58.98 | 59.51 | 58.15 | 58.27 | 82,271 | -0.33(-0.57%) |
Feb 18, 2021 | 57.65 | 59.07 | 57.54 | 58.60 | 120,704 | +0.28(+0.48%) |
Feb 17, 2021 | 59.10 | 59.28 | 58.08 | 58.32 | 104,473 | -1.33(-2.23%) |
Feb 16, 2021 | 61.08 | 61.27 | 59.49 | 59.65 | 91,986 | -1.10(-1.81%) |
Feb 12, 2021 | 60.60 | 61.35 | 60.08 | 60.75 | 61,135 | -0.11(-0.17%) |
Feb 11, 2021 | 60.94 | 61.73 | 59.89 | 60.85 | 78,208 | +0.15(+0.25%) |
Feb 10, 2021 | 61.99 | 62.84 | 60.57 | 60.70 | 113,895 | -0.93(-1.51%) |
Feb 09, 2021 | 60.38 | 61.93 | 59.94 | 61.64 | 154,418 | +1.32(+2.19%) |
Feb 08, 2021 | 59.84 | 60.42 | 59.35 | 60.32 | 111,740 | +0.66(+1.11%) |
Feb 05, 2021 | 60.87 | 61.03 | 59.52 | 59.66 | 226,815 | -0.80(-1.32%) |
Feb 04, 2021 | 59.31 | 60.58 | 59.31 | 60.46 | 83,310 | +1.32(+2.23%) |
Feb 03, 2021 | 58.93 | 59.48 | 58.71 | 59.14 | 93,980 | -0.26(-0.44%) |
Feb 02, 2021 | 60.26 | 60.29 | 58.82 | 59.40 | 137,812 | -0.39(-0.65%) |
Feb 01, 2021 | 58.12 | 59.91 | 57.24 | 59.79 | 134,475 | +2.15(+3.73%) |
Jan 29, 2021 | 60.25 | 60.31 | 57.00 | 57.64 | 216,133 | -2.90(-4.80%) |
Jan 28, 2021 | 60.98 | 61.53 | 60.08 | 60.54 | 198,271 | +0.37(+0.61%) |
Jan 27, 2021 | 61.84 | 62.64 | 59.53 | 60.18 | 204,247 | -3.34(-5.26%) |
Jan 26, 2021 | 63.70 | 64.29 | 62.99 | 63.52 | 129,684 | +0.13(+0.21%) |
Jan 25, 2021 | 63.94 | 64.20 | 62.61 | 63.39 | 120,342 | -1.09(-1.69%) |
Jan 22, 2021 | 64.35 | 65.09 | 63.84 | 64.48 | 162,384 | -0.60(-0.92%) |
Jan 21, 2021 | 65.70 | 65.70 | 64.41 | 65.08 | 166,702 | -0.26(-0.40%) |
Jan 20, 2021 | 64.99 | 65.52 | 64.64 | 65.34 | 111,070 | +0.40(+0.61%) |
Jan 19, 2021 | 65.38 | 65.38 | 64.29 | 64.94 | 99,468 | +0.15(+0.23%) |
Jan 15, 2021 | 64.73 | 65.01 | 64.10 | 64.80 | 109,089 | -0.80(-1.22%) |
Jan 14, 2021 | 65.54 | 66.16 | 65.06 | 65.60 | 95,240 | +0.70(+1.08%) |
Jan 13, 2021 | 64.82 | 65.08 | 64.00 | 64.89 | 113,224 | +0.12(+0.19%) |
Jan 12, 2021 | 64.25 | 65.45 | 63.64 | 64.77 | 72,843 | +0.78(+1.22%) |
Jan 11, 2021 | 62.49 | 64.67 | 62.48 | 63.99 | 88,916 | +0.92(+1.45%) |
Jan 08, 2021 | 64.36 | 64.36 | 62.30 | 63.07 | 163,975 | -1.11(-1.73%) |
Jan 07, 2021 | 65.96 | 65.96 | 63.73 | 64.18 | 143,361 | -1.33(-2.03%) |
Jan 06, 2021 | 63.44 | 65.90 | 62.89 | 65.51 | 178,711 | +2.70(+4.30%) |
Jan 05, 2021 | 62.82 | 63.49 | 62.14 | 62.81 | 113,725 | -0.04(-0.07%) |