Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 59.90 | 61.31 | 59.74 | 60.91 | 67,477 | +1.62(+2.73%) |
Mar 30, 2021 | 59.07 | 59.31 | 58.40 | 59.29 | 58,751 | -0.06(-0.10%) |
Mar 29, 2021 | 59.45 | 59.54 | 58.86 | 59.35 | 65,430 | -0.26(-0.44%) |
Mar 26, 2021 | 59.14 | 59.61 | 58.51 | 59.61 | 103,900 | +0.62(+1.05%) |
Mar 25, 2021 | 58.65 | 59.60 | 58.31 | 58.99 | 78,391 | -0.91(-1.52%) |
Mar 24, 2021 | 62.00 | 62.35 | 59.81 | 59.90 | 103,892 | -1.87(-3.03%) |
Mar 23, 2021 | 62.55 | 62.55 | 61.58 | 61.77 | 64,215 | -0.41(-0.66%) |
Mar 22, 2021 | 62.12 | 62.61 | 61.40 | 62.18 | 53,369 | +1.06(+1.73%) |
Mar 19, 2021 | 61.23 | 61.70 | 60.72 | 61.12 | 65,900 | +0.07(+0.11%) |
Mar 18, 2021 | 61.05 | 62.11 | 60.33 | 61.05 | 78,522 | -0.89(-1.44%) |
Mar 17, 2021 | 62.58 | 62.58 | 60.99 | 61.94 | 110,921 | -1.40(-2.21%) |
Mar 16, 2021 | 63.16 | 64.36 | 63.00 | 63.34 | 94,746 | +0.90(+1.44%) |
Mar 15, 2021 | 62.06 | 62.59 | 61.68 | 62.44 | 76,974 | +0.48(+0.77%) |
Mar 12, 2021 | 62.35 | 62.35 | 60.70 | 61.96 | 116,500 | -0.78(-1.24%) |
Mar 11, 2021 | 62.44 | 63.41 | 62.44 | 62.74 | 104,073 | +0.51(+0.82%) |
Mar 10, 2021 | 62.92 | 63.11 | 61.89 | 62.23 | 108,190 | +0.27(+0.44%) |
Mar 09, 2021 | 59.59 | 62.37 | 59.47 | 61.96 | 128,071 | +3.76(+6.46%) |
Mar 08, 2021 | 58.37 | 59.79 | 58.07 | 58.20 | 136,342 | -0.59(-1.00%) |
Mar 05, 2021 | 61.23 | 61.23 | 57.07 | 58.79 | 200,300 | -1.82(-3.00%) |
Mar 04, 2021 | 61.32 | 62.39 | 58.19 | 60.61 | 330,540 | +2.42(+4.16%) |
Mar 03, 2021 | 59.88 | 60.44 | 57.85 | 58.19 | 121,110 | -1.69(-2.82%) |
Mar 02, 2021 | 61.40 | 61.40 | 59.41 | 59.88 | 97,580 | -0.98(-1.61%) |
Mar 01, 2021 | 59.77 | 60.90 | 59.53 | 60.86 | 83,539 | +2.30(+3.93%) |
Feb 26, 2021 | 58.12 | 59.04 | 57.49 | 58.56 | 96,100 | +0.44(+0.76%) |
Feb 25, 2021 | 58.00 | 59.94 | 57.78 | 58.12 | 127,597 | -0.59(-1.00%) |
Feb 24, 2021 | 58.39 | 59.13 | 56.92 | 58.71 | 190,480 | -0.11(-0.19%) |
Feb 23, 2021 | 59.08 | 59.35 | 57.00 | 58.82 | 284,194 | -1.01(-1.69%) |
Feb 22, 2021 | 60.63 | 60.89 | 59.58 | 59.83 | 80,584 | -1.15(-1.89%) |
Feb 19, 2021 | 61.36 | 62.00 | 60.86 | 60.98 | 91,600 | +0.01(+0.02%) |
Feb 18, 2021 | 60.44 | 61.30 | 60.38 | 60.97 | 67,250 | -0.04(-0.07%) |
Feb 17, 2021 | 62.06 | 62.06 | 60.27 | 61.01 | 124,183 | -1.22(-1.96%) |
Feb 16, 2021 | 64.46 | 64.82 | 62.09 | 62.23 | 109,902 | -1.83(-2.86%) |
Feb 12, 2021 | 64.04 | 64.14 | 63.20 | 64.06 | 58,300 | +0.01(+0.02%) |
Feb 11, 2021 | 64.02 | 64.24 | 63.54 | 64.05 | 56,691 | +0.34(+0.53%) |
Feb 10, 2021 | 63.98 | 64.45 | 62.62 | 63.71 | 97,070 | -0.10(-0.16%) |
Feb 09, 2021 | 63.18 | 64.37 | 63.18 | 63.81 | 58,086 | +0.61(+0.97%) |
Feb 08, 2021 | 63.05 | 64.00 | 62.72 | 63.20 | 117,955 | +0.27(+0.43%) |
Feb 05, 2021 | 63.15 | 64.14 | 62.68 | 62.93 | 71,700 | -0.16(-0.25%) |
Feb 04, 2021 | 63.20 | 63.30 | 62.70 | 63.09 | 85,698 | +0.05(+0.08%) |
Feb 03, 2021 | 63.04 | 63.56 | 62.75 | 63.04 | 75,845 | +0.00(+0.00%) |
Feb 02, 2021 | 63.22 | 63.40 | 62.03 | 63.04 | 111,077 | +0.21(+0.33%) |
Feb 01, 2021 | 61.34 | 63.06 | 60.83 | 62.83 | 93,452 | +1.77(+2.90%) |
Jan 29, 2021 | 61.33 | 62.16 | 60.75 | 61.06 | 59,500 | -0.85(-1.37%) |
Jan 28, 2021 | 62.76 | 63.00 | 61.39 | 61.91 | 94,672 | -0.58(-0.93%) |
Jan 27, 2021 | 61.56 | 63.23 | 60.28 | 62.49 | 138,472 | +0.34(+0.55%) |
Jan 26, 2021 | 63.04 | 63.37 | 62.03 | 62.15 | 64,784 | -0.88(-1.40%) |
Jan 25, 2021 | 62.76 | 63.52 | 61.73 | 63.03 | 100,184 | +0.53(+0.85%) |
Jan 22, 2021 | 63.22 | 63.22 | 61.95 | 62.50 | 85,100 | -0.76(-1.20%) |
Jan 21, 2021 | 63.43 | 63.43 | 62.49 | 63.26 | 134,262 | +0.01(+0.02%) |
Jan 20, 2021 | 61.36 | 63.73 | 61.36 | 63.25 | 280,316 | +2.25(+3.69%) |
Jan 19, 2021 | 58.50 | 61.53 | 58.50 | 61.00 | 193,383 | +2.40(+4.10%) |
Jan 15, 2021 | 58.49 | 59.01 | 57.72 | 58.60 | 282,200 | -0.36(-0.61%) |
Jan 14, 2021 | 57.42 | 59.41 | 57.42 | 58.96 | 100,528 | +1.80(+3.15%) |
Jan 13, 2021 | 58.32 | 58.32 | 57.12 | 57.16 | 53,893 | -1.20(-2.06%) |
Jan 12, 2021 | 58.84 | 59.27 | 57.89 | 58.36 | 69,782 | -0.68(-1.15%) |
Jan 11, 2021 | 60.56 | 61.08 | 58.91 | 59.04 | 120,324 | -1.81(-2.97%) |
Jan 08, 2021 | 58.51 | 60.93 | 58.51 | 60.85 | 129,600 | +2.25(+3.84%) |
Jan 07, 2021 | 57.57 | 58.65 | 57.24 | 58.60 | 148,687 | +1.40(+2.45%) |
Jan 06, 2021 | 58.20 | 58.20 | 56.55 | 57.20 | 115,532 | -1.62(-2.75%) |
Jan 05, 2021 | 57.63 | 58.89 | 57.63 | 58.82 | 82,355 | +1.09(+1.89%) |