Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 61.67 | 62.62 | 60.50 | 60.86 | 611,001 | -0.86(-1.40%) |
Mar 30, 2021 | 60.95 | 62.23 | 60.80 | 61.72 | 481,227 | +0.76(+1.25%) |
Mar 29, 2021 | 61.40 | 62.53 | 60.96 | 60.96 | 548,684 | -0.73(-1.18%) |
Mar 26, 2021 | 59.98 | 61.98 | 59.40 | 61.69 | 573,349 | +2.17(+3.64%) |
Mar 25, 2021 | 56.91 | 60.17 | 55.96 | 59.52 | 731,579 | +2.61(+4.59%) |
Mar 24, 2021 | 57.21 | 58.53 | 56.56 | 56.91 | 459,428 | +0.62(+1.10%) |
Mar 23, 2021 | 57.05 | 57.85 | 56.13 | 56.29 | 501,212 | -1.24(-2.15%) |
Mar 22, 2021 | 58.48 | 58.89 | 57.09 | 57.53 | 324,386 | -0.93(-1.59%) |
Mar 19, 2021 | 58.88 | 58.90 | 57.34 | 58.45 | 775,938 | -0.24(-0.41%) |
Mar 18, 2021 | 59.99 | 60.68 | 58.51 | 58.70 | 546,245 | -1.39(-2.32%) |
Mar 17, 2021 | 59.49 | 60.38 | 59.23 | 60.09 | 355,823 | +0.72(+1.21%) |
Mar 16, 2021 | 59.04 | 59.50 | 58.69 | 59.37 | 347,519 | -0.15(-0.26%) |
Mar 15, 2021 | 59.04 | 59.58 | 58.40 | 59.53 | 383,289 | +0.13(+0.21%) |
Mar 12, 2021 | 58.28 | 59.47 | 58.13 | 59.40 | 477,325 | +1.26(+2.16%) |
Mar 11, 2021 | 58.32 | 59.16 | 57.96 | 58.15 | 332,886 | +0.22(+0.38%) |
Mar 10, 2021 | 57.55 | 58.28 | 57.02 | 57.92 | 373,226 | +0.58(+1.01%) |
Mar 09, 2021 | 57.71 | 58.04 | 56.88 | 57.34 | 331,908 | -0.06(-0.10%) |
Mar 08, 2021 | 56.23 | 57.93 | 56.08 | 57.40 | 254,472 | +1.60(+2.86%) |
Mar 05, 2021 | 54.92 | 55.86 | 53.50 | 55.80 | 338,407 | +2.08(+3.87%) |
Mar 04, 2021 | 54.97 | 55.24 | 52.61 | 53.72 | 321,244 | -1.25(-2.27%) |
Mar 03, 2021 | 55.25 | 55.97 | 54.93 | 54.97 | 207,093 | -0.14(-0.25%) |
Mar 02, 2021 | 56.17 | 56.29 | 55.07 | 55.11 | 286,946 | -1.06(-1.89%) |
Mar 01, 2021 | 55.29 | 56.25 | 55.00 | 56.17 | 288,682 | +1.93(+3.55%) |
Feb 26, 2021 | 54.84 | 55.45 | 53.96 | 54.25 | 325,487 | -0.68(-1.23%) |
Feb 25, 2021 | 56.13 | 56.63 | 54.92 | 54.92 | 361,303 | -1.58(-2.79%) |
Feb 24, 2021 | 56.01 | 56.66 | 55.53 | 56.50 | 231,329 | +0.58(+1.04%) |
Feb 23, 2021 | 55.46 | 56.08 | 54.83 | 55.92 | 275,531 | +0.16(+0.30%) |
Feb 22, 2021 | 55.49 | 56.23 | 55.07 | 55.76 | 280,865 | +0.12(+0.21%) |
Feb 19, 2021 | 54.95 | 55.94 | 54.77 | 55.64 | 404,145 | +1.22(+2.24%) |
Feb 18, 2021 | 54.27 | 54.63 | 53.66 | 54.42 | 317,211 | -0.05(-0.09%) |
Feb 17, 2021 | 54.21 | 55.03 | 53.89 | 54.47 | 338,671 | -0.16(-0.30%) |
Feb 16, 2021 | 56.10 | 56.65 | 54.55 | 54.63 | 253,643 | -1.24(-2.22%) |
Feb 12, 2021 | 56.52 | 57.30 | 55.47 | 55.87 | 396,290 | -0.84(-1.48%) |
Feb 11, 2021 | 55.98 | 56.79 | 55.29 | 56.71 | 631,914 | +0.88(+1.58%) |
Feb 10, 2021 | 54.28 | 56.31 | 54.11 | 55.83 | 948,923 | +1.81(+3.35%) |
Feb 09, 2021 | 54.91 | 55.08 | 53.88 | 54.02 | 668,183 | -0.84(-1.53%) |
Feb 08, 2021 | 54.03 | 54.89 | 53.78 | 54.87 | 798,544 | +1.21(+2.25%) |
Feb 05, 2021 | 53.21 | 53.86 | 52.77 | 53.66 | 594,125 | +1.12(+2.14%) |
Feb 04, 2021 | 51.98 | 52.82 | 51.91 | 52.53 | 1,077,505 | +0.56(+1.08%) |
Feb 03, 2021 | 50.51 | 52.40 | 50.51 | 51.97 | 785,480 | +1.34(+2.64%) |
Feb 02, 2021 | 51.21 | 51.30 | 49.95 | 50.64 | 580,197 | +0.11(+0.21%) |
Feb 01, 2021 | 49.48 | 50.72 | 49.15 | 50.53 | 472,828 | +1.45(+2.95%) |
Jan 29, 2021 | 49.76 | 49.76 | 48.82 | 49.08 | 656,831 | -0.68(-1.36%) |
Jan 28, 2021 | 50.64 | 50.99 | 49.52 | 49.76 | 417,750 | -0.29(-0.58%) |
Jan 27, 2021 | 49.78 | 51.03 | 48.32 | 50.05 | 764,122 | -0.29(-0.57%) |
Jan 26, 2021 | 50.41 | 51.71 | 49.58 | 50.34 | 737,617 | +1.39(+2.84%) |
Jan 25, 2021 | 50.41 | 50.41 | 48.03 | 48.95 | 731,147 | -1.91(-3.76%) |
Jan 22, 2021 | 51.04 | 51.32 | 50.64 | 50.86 | 477,563 | -0.83(-1.60%) |
Jan 21, 2021 | 52.66 | 52.68 | 51.69 | 51.69 | 608,247 | -0.13(-0.26%) |
Jan 20, 2021 | 51.37 | 51.94 | 51.24 | 51.82 | 348,034 | +0.53(+1.03%) |
Jan 19, 2021 | 51.58 | 52.19 | 51.08 | 51.29 | 384,937 | +0.15(+0.30%) |
Jan 15, 2021 | 51.35 | 51.77 | 50.69 | 51.14 | 448,532 | -0.95(-1.81%) |
Jan 14, 2021 | 52.08 | 52.92 | 51.81 | 52.08 | 455,881 | +0.29(+0.56%) |
Jan 13, 2021 | 53.66 | 53.69 | 51.50 | 51.79 | 643,653 | -1.88(-3.50%) |
Jan 12, 2021 | 52.66 | 54.03 | 51.63 | 53.67 | 437,177 | +1.06(+2.02%) |
Jan 11, 2021 | 52.52 | 52.79 | 51.52 | 52.61 | 420,063 | -0.52(-0.98%) |
Jan 08, 2021 | 54.73 | 54.73 | 52.51 | 53.13 | 421,574 | -1.50(-2.75%) |
Jan 07, 2021 | 54.93 | 55.63 | 53.60 | 54.64 | 667,504 | -0.01(-0.02%) |
Jan 06, 2021 | 53.03 | 55.18 | 52.70 | 54.65 | 653,654 | +2.80(+5.39%) |
Jan 05, 2021 | 50.73 | 52.98 | 50.56 | 51.85 | 602,220 | +1.22(+2.40%) |