Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 66.77 | 67.42 | 66.31 | 66.32 | 857,986 | -0.33(-0.50%) |
Mar 30, 2021 | 65.39 | 66.79 | 65.04 | 66.65 | 607,560 | +1.11(+1.70%) |
Mar 29, 2021 | 66.76 | 67.54 | 65.22 | 65.54 | 420,021 | -1.38(-2.06%) |
Mar 26, 2021 | 65.90 | 67.34 | 65.33 | 66.92 | 976,859 | +1.78(+2.73%) |
Mar 25, 2021 | 62.81 | 65.62 | 61.78 | 65.14 | 1,187,393 | +2.01(+3.19%) |
Mar 24, 2021 | 63.96 | 65.54 | 63.05 | 63.13 | 752,826 | -0.29(-0.46%) |
Mar 23, 2021 | 65.22 | 65.54 | 62.72 | 63.42 | 868,250 | -2.02(-3.09%) |
Mar 22, 2021 | 65.58 | 65.95 | 63.83 | 65.44 | 691,193 | -0.08(-0.12%) |
Mar 19, 2021 | 64.91 | 66.59 | 64.08 | 65.52 | 1,884,483 | +0.26(+0.39%) |
Mar 18, 2021 | 67.71 | 67.75 | 65.01 | 65.26 | 695,793 | -2.56(-3.77%) |
Mar 17, 2021 | 66.31 | 67.86 | 65.59 | 67.82 | 701,208 | +0.90(+1.35%) |
Mar 16, 2021 | 67.83 | 67.83 | 66.53 | 66.92 | 893,012 | -0.67(-1.00%) |
Mar 15, 2021 | 66.32 | 67.76 | 65.52 | 67.59 | 750,412 | +1.98(+3.02%) |
Mar 12, 2021 | 65.14 | 65.98 | 64.81 | 65.61 | 585,810 | +0.29(+0.45%) |
Mar 11, 2021 | 64.21 | 65.94 | 63.32 | 65.32 | 754,549 | +0.92(+1.43%) |
Mar 10, 2021 | 64.60 | 65.32 | 63.79 | 64.40 | 984,696 | -0.11(-0.18%) |
Mar 09, 2021 | 64.76 | 65.22 | 62.90 | 64.51 | 1,422,763 | +0.51(+0.80%) |
Mar 08, 2021 | 62.59 | 64.58 | 61.73 | 64.00 | 1,310,518 | +2.27(+3.67%) |
Mar 05, 2021 | 60.62 | 62.01 | 57.71 | 61.73 | 1,195,453 | +1.82(+3.04%) |
Mar 04, 2021 | 60.41 | 61.04 | 57.94 | 59.91 | 1,133,332 | -0.78(-1.28%) |
Mar 03, 2021 | 60.36 | 61.07 | 59.91 | 60.69 | 752,348 | +0.58(+0.96%) |
Mar 02, 2021 | 61.53 | 61.72 | 59.50 | 60.11 | 1,171,418 | -1.62(-2.63%) |
Mar 01, 2021 | 63.19 | 63.19 | 60.88 | 61.73 | 871,245 | -0.17(-0.28%) |
Feb 26, 2021 | 62.50 | 62.66 | 60.50 | 61.90 | 810,537 | -0.23(-0.37%) |
Feb 25, 2021 | 64.67 | 64.77 | 61.41 | 62.13 | 898,796 | -2.06(-3.21%) |
Feb 24, 2021 | 62.41 | 64.41 | 62.18 | 64.19 | 901,702 | +2.35(+3.80%) |
Feb 23, 2021 | 62.11 | 62.43 | 61.09 | 61.84 | 977,922 | +0.47(+0.77%) |
Feb 22, 2021 | 59.93 | 61.97 | 59.76 | 61.36 | 1,261,795 | +1.16(+1.92%) |
Feb 19, 2021 | 57.58 | 60.73 | 57.09 | 60.20 | 1,086,200 | +3.08(+5.40%) |
Feb 18, 2021 | 56.23 | 58.35 | 55.51 | 57.12 | 1,094,178 | +0.37(+0.65%) |
Feb 17, 2021 | 56.69 | 57.37 | 56.01 | 56.75 | 1,397,387 | -0.81(-1.40%) |
Feb 16, 2021 | 57.19 | 57.90 | 56.78 | 57.56 | 1,747,088 | +0.47(+0.83%) |
Feb 12, 2021 | 57.28 | 57.65 | 55.42 | 57.09 | 1,492,418 | -0.68(-1.18%) |
Feb 11, 2021 | 58.79 | 58.91 | 55.96 | 57.77 | 1,808,975 | -1.31(-2.22%) |
Feb 10, 2021 | 59.39 | 60.13 | 58.85 | 59.08 | 572,327 | -0.23(-0.38%) |
Feb 09, 2021 | 59.19 | 59.97 | 58.65 | 59.30 | 490,183 | -0.18(-0.30%) |
Feb 08, 2021 | 59.30 | 59.88 | 58.42 | 59.48 | 601,104 | +0.72(+1.23%) |
Feb 05, 2021 | 58.87 | 59.27 | 58.06 | 58.76 | 685,993 | +0.65(+1.13%) |
Feb 04, 2021 | 57.69 | 58.60 | 57.13 | 58.11 | 567,094 | +0.91(+1.59%) |
Feb 03, 2021 | 57.24 | 58.14 | 56.90 | 57.20 | 513,307 | +0.46(+0.82%) |
Feb 02, 2021 | 56.69 | 57.50 | 55.79 | 56.73 | 753,383 | +0.98(+1.75%) |
Feb 01, 2021 | 55.83 | 56.19 | 55.01 | 55.76 | 547,680 | +0.60(+1.08%) |
Jan 29, 2021 | 56.32 | 56.42 | 54.72 | 55.16 | 951,216 | -1.65(-2.90%) |
Jan 28, 2021 | 55.45 | 57.64 | 54.52 | 56.81 | 816,344 | +2.44(+4.48%) |
Jan 27, 2021 | 56.52 | 56.86 | 53.77 | 54.37 | 978,615 | -2.79(-4.88%) |
Jan 26, 2021 | 57.09 | 57.65 | 56.34 | 57.16 | 493,101 | +0.58(+1.02%) |
Jan 25, 2021 | 56.32 | 56.99 | 55.53 | 56.58 | 494,785 | -0.21(-0.37%) |
Jan 22, 2021 | 58.22 | 58.22 | 56.35 | 56.79 | 537,194 | -1.74(-2.96%) |
Jan 21, 2021 | 58.59 | 59.27 | 58.19 | 58.53 | 552,380 | +0.00(+0.00%) |
Jan 20, 2021 | 58.76 | 58.89 | 57.95 | 58.53 | 569,142 | +0.31(+0.54%) |
Jan 19, 2021 | 58.22 | 58.90 | 57.72 | 58.21 | 463,012 | +0.61(+1.05%) |
Jan 15, 2021 | 58.53 | 58.63 | 57.18 | 57.61 | 521,270 | -1.57(-2.66%) |
Jan 14, 2021 | 58.96 | 60.05 | 58.77 | 59.18 | 574,651 | +0.83(+1.41%) |
Jan 13, 2021 | 58.05 | 59.00 | 58.03 | 58.36 | 780,739 | +0.06(+0.10%) |
Jan 12, 2021 | 57.74 | 58.59 | 57.19 | 58.30 | 432,955 | +0.86(+1.50%) |
Jan 11, 2021 | 56.91 | 57.93 | 56.64 | 57.44 | 620,283 | -0.27(-0.46%) |
Jan 08, 2021 | 57.94 | 58.64 | 57.37 | 57.70 | 554,173 | -0.30(-0.52%) |
Jan 07, 2021 | 58.80 | 59.27 | 57.84 | 58.01 | 684,992 | -0.70(-1.20%) |
Jan 06, 2021 | 56.19 | 59.51 | 56.17 | 58.71 | 1,380,421 | +2.62(+4.67%) |
Jan 05, 2021 | 55.12 | 56.15 | 54.28 | 56.09 | 779,758 | +0.72(+1.30%) |