Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 72.13 | 73.91 | 71.91 | 73.43 | 526,224 | +1.45(+2.02%) |
Mar 30, 2021 | 69.34 | 71.98 | 69.17 | 71.98 | 429,882 | +2.47(+3.55%) |
Mar 29, 2021 | 72.59 | 72.59 | 69.10 | 69.51 | 417,228 | -1.45(-2.05%) |
Mar 26, 2021 | 68.47 | 71.11 | 68.08 | 70.96 | 403,209 | +3.02(+4.45%) |
Mar 25, 2021 | 65.76 | 68.37 | 65.11 | 67.94 | 337,451 | +2.25(+3.42%) |
Mar 24, 2021 | 66.87 | 67.97 | 65.68 | 65.69 | 433,000 | -0.53(-0.80%) |
Mar 23, 2021 | 67.84 | 68.26 | 65.98 | 66.23 | 370,575 | -2.19(-3.20%) |
Mar 22, 2021 | 68.56 | 68.79 | 67.13 | 68.42 | 430,406 | +0.26(+0.38%) |
Mar 19, 2021 | 69.24 | 69.30 | 67.29 | 68.15 | 1,043,862 | -0.86(-1.25%) |
Mar 18, 2021 | 70.05 | 70.47 | 68.71 | 69.02 | 483,867 | -1.18(-1.68%) |
Mar 17, 2021 | 69.64 | 70.26 | 68.89 | 70.20 | 319,710 | +0.48(+0.69%) |
Mar 16, 2021 | 70.31 | 70.31 | 68.80 | 69.71 | 369,974 | -0.60(-0.85%) |
Mar 15, 2021 | 69.35 | 70.35 | 68.54 | 70.31 | 424,379 | +0.69(+0.99%) |
Mar 12, 2021 | 68.12 | 69.77 | 67.75 | 69.63 | 633,423 | +1.89(+2.79%) |
Mar 11, 2021 | 67.09 | 67.91 | 65.07 | 67.74 | 604,166 | +1.12(+1.69%) |
Mar 10, 2021 | 64.78 | 66.73 | 63.75 | 66.61 | 597,545 | +3.20(+5.05%) |
Mar 09, 2021 | 62.79 | 63.68 | 61.92 | 63.41 | 459,213 | +1.43(+2.31%) |
Mar 08, 2021 | 60.32 | 62.74 | 60.21 | 61.98 | 310,790 | +1.56(+2.58%) |
Mar 05, 2021 | 60.08 | 60.63 | 58.55 | 60.42 | 469,516 | +0.70(+1.17%) |
Mar 04, 2021 | 59.96 | 60.90 | 58.63 | 59.72 | 366,654 | -0.23(-0.39%) |
Mar 03, 2021 | 60.33 | 61.33 | 59.67 | 59.95 | 295,307 | -0.34(-0.56%) |
Mar 02, 2021 | 61.48 | 61.71 | 60.16 | 60.29 | 353,314 | -0.85(-1.39%) |
Mar 01, 2021 | 59.57 | 61.63 | 59.45 | 61.14 | 331,065 | +2.08(+3.52%) |
Feb 26, 2021 | 58.62 | 60.16 | 57.37 | 59.06 | 362,103 | +0.88(+1.51%) |
Feb 25, 2021 | 61.66 | 63.38 | 58.01 | 58.18 | 601,276 | -0.43(-0.74%) |
Feb 24, 2021 | 58.25 | 59.35 | 57.91 | 58.62 | 316,380 | +0.31(+0.53%) |
Feb 23, 2021 | 58.40 | 59.10 | 57.26 | 58.31 | 323,705 | -0.33(-0.56%) |
Feb 22, 2021 | 57.95 | 59.19 | 57.42 | 58.63 | 207,454 | +0.50(+0.86%) |
Feb 19, 2021 | 57.56 | 58.50 | 57.52 | 58.13 | 197,241 | +0.79(+1.38%) |
Feb 18, 2021 | 58.65 | 58.91 | 57.02 | 57.34 | 287,116 | -1.34(-2.29%) |
Feb 17, 2021 | 58.90 | 59.58 | 58.11 | 58.68 | 266,534 | -0.56(-0.95%) |
Feb 16, 2021 | 60.36 | 60.37 | 59.07 | 59.24 | 309,641 | -0.94(-1.56%) |
Feb 12, 2021 | 59.77 | 61.13 | 59.42 | 60.18 | 246,215 | +0.21(+0.35%) |
Feb 11, 2021 | 60.18 | 60.63 | 58.63 | 59.97 | 335,423 | +0.19(+0.32%) |
Feb 10, 2021 | 60.86 | 61.13 | 59.64 | 59.77 | 277,397 | -0.51(-0.85%) |
Feb 09, 2021 | 60.56 | 60.71 | 59.49 | 60.29 | 233,147 | -0.29(-0.48%) |
Feb 08, 2021 | 59.05 | 60.86 | 58.91 | 60.58 | 351,349 | +1.60(+2.72%) |
Feb 05, 2021 | 58.61 | 59.03 | 57.73 | 58.97 | 215,153 | +0.77(+1.33%) |
Feb 04, 2021 | 56.98 | 58.24 | 56.58 | 58.20 | 319,874 | +1.38(+2.43%) |
Feb 03, 2021 | 55.79 | 56.85 | 55.21 | 56.82 | 243,306 | +0.81(+1.45%) |
Feb 02, 2021 | 55.43 | 56.09 | 54.50 | 56.01 | 233,559 | +1.15(+2.10%) |
Feb 01, 2021 | 53.31 | 55.05 | 52.24 | 54.86 | 317,067 | +2.76(+5.30%) |
Jan 29, 2021 | 53.88 | 53.88 | 51.93 | 52.10 | 271,893 | -1.73(-3.21%) |
Jan 28, 2021 | 54.98 | 55.00 | 52.74 | 53.83 | 366,501 | -0.29(-0.54%) |
Jan 27, 2021 | 53.78 | 56.07 | 52.56 | 54.11 | 390,104 | -0.84(-1.53%) |
Jan 26, 2021 | 56.77 | 57.45 | 54.93 | 54.96 | 226,796 | -1.32(-2.35%) |
Jan 25, 2021 | 58.26 | 58.59 | 55.10 | 56.28 | 353,747 | -1.92(-3.30%) |
Jan 22, 2021 | 56.86 | 58.40 | 55.94 | 58.20 | 340,539 | +0.68(+1.18%) |
Jan 21, 2021 | 55.70 | 58.17 | 55.42 | 57.52 | 470,904 | +1.83(+3.28%) |
Jan 20, 2021 | 56.35 | 57.23 | 55.16 | 55.70 | 422,042 | -0.43(-0.76%) |
Jan 19, 2021 | 55.50 | 56.60 | 54.57 | 56.12 | 411,572 | +1.39(+2.54%) |
Jan 15, 2021 | 53.94 | 55.06 | 52.88 | 54.73 | 496,469 | +0.11(+0.19%) |
Jan 14, 2021 | 54.97 | 55.44 | 54.38 | 54.63 | 254,183 | +0.02(+0.04%) |
Jan 13, 2021 | 55.92 | 56.09 | 54.39 | 54.61 | 224,040 | -1.37(-2.45%) |
Jan 12, 2021 | 55.69 | 56.11 | 54.67 | 55.98 | 216,621 | +0.47(+0.85%) |
Jan 11, 2021 | 54.40 | 55.80 | 54.40 | 55.51 | 214,302 | +0.69(+1.25%) |
Jan 08, 2021 | 57.09 | 57.32 | 54.45 | 54.82 | 352,446 | -1.84(-3.26%) |
Jan 07, 2021 | 55.78 | 56.74 | 54.97 | 56.66 | 265,078 | +1.18(+2.12%) |
Jan 06, 2021 | 53.97 | 55.78 | 53.97 | 55.49 | 513,102 | +2.38(+4.47%) |
Jan 05, 2021 | 52.85 | 53.83 | 52.57 | 53.11 | 300,525 | +0.27(+0.51%) |