Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 62.23 | 63.66 | 61.88 | 62.31 | 464,657 | +0.23(+0.37%) |
Mar 30, 2021 | 59.49 | 63.08 | 59.49 | 62.08 | 521,002 | +2.88(+4.86%) |
Mar 29, 2021 | 62.67 | 65.04 | 59.15 | 59.20 | 507,179 | -4.10(-6.48%) |
Mar 26, 2021 | 62.22 | 63.85 | 61.13 | 63.30 | 315,300 | +2.18(+3.57%) |
Mar 25, 2021 | 55.61 | 61.33 | 55.00 | 61.12 | 475,422 | +4.43(+7.81%) |
Mar 24, 2021 | 59.24 | 59.95 | 56.54 | 56.69 | 323,826 | -1.47(-2.53%) |
Mar 23, 2021 | 61.89 | 62.50 | 58.06 | 58.16 | 504,331 | -4.72(-7.51%) |
Mar 22, 2021 | 65.96 | 67.49 | 62.72 | 62.88 | 325,589 | -2.72(-4.15%) |
Mar 19, 2021 | 63.90 | 65.78 | 62.53 | 65.60 | 569,800 | +2.12(+3.34%) |
Mar 18, 2021 | 64.40 | 66.17 | 63.09 | 63.48 | 405,189 | -0.99(-1.54%) |
Mar 17, 2021 | 60.06 | 64.61 | 60.06 | 64.47 | 506,234 | +3.76(+6.19%) |
Mar 16, 2021 | 62.69 | 62.73 | 59.63 | 60.71 | 268,812 | -2.29(-3.63%) |
Mar 15, 2021 | 62.58 | 64.62 | 61.11 | 63.00 | 470,660 | -0.22(-0.35%) |
Mar 12, 2021 | 61.22 | 63.24 | 60.63 | 63.22 | 460,800 | +2.16(+3.54%) |
Mar 11, 2021 | 60.14 | 62.08 | 59.88 | 61.06 | 365,092 | +1.56(+2.62%) |
Mar 10, 2021 | 59.02 | 60.50 | 57.84 | 59.50 | 373,489 | +0.87(+1.48%) |
Mar 09, 2021 | 61.49 | 61.55 | 58.43 | 58.63 | 377,171 | -1.69(-2.80%) |
Mar 08, 2021 | 59.08 | 61.55 | 58.67 | 60.32 | 578,114 | +1.87(+3.20%) |
Mar 05, 2021 | 57.29 | 58.77 | 54.72 | 58.45 | 552,700 | +2.69(+4.82%) |
Mar 04, 2021 | 58.66 | 59.48 | 53.73 | 55.76 | 693,121 | -3.11(-5.28%) |
Mar 03, 2021 | 62.30 | 62.53 | 58.84 | 58.87 | 421,120 | -2.86(-4.63%) |
Mar 02, 2021 | 63.99 | 64.77 | 61.72 | 61.73 | 336,678 | -2.57(-4.00%) |
Mar 01, 2021 | 61.94 | 64.47 | 60.54 | 64.30 | 409,755 | +3.88(+6.42%) |
Feb 26, 2021 | 60.83 | 62.30 | 58.13 | 60.42 | 712,500 | -0.29(-0.48%) |
Feb 25, 2021 | 65.40 | 66.35 | 60.15 | 60.71 | 843,638 | -4.81(-7.34%) |
Feb 24, 2021 | 60.42 | 69.18 | 59.79 | 65.52 | 1,650,895 | +5.11(+8.46%) |
Feb 23, 2021 | 60.41 | 60.78 | 57.32 | 60.41 | 713,688 | -1.34(-2.17%) |
Feb 22, 2021 | 60.19 | 63.84 | 60.19 | 61.75 | 477,582 | +0.84(+1.38%) |
Feb 19, 2021 | 60.03 | 61.94 | 59.74 | 60.91 | 383,200 | +1.23(+2.06%) |
Feb 18, 2021 | 60.94 | 61.67 | 58.68 | 59.68 | 359,095 | -1.65(-2.69%) |
Feb 17, 2021 | 60.44 | 61.56 | 58.50 | 61.33 | 436,236 | +0.30(+0.49%) |
Feb 16, 2021 | 61.20 | 61.88 | 59.97 | 61.03 | 468,708 | +0.15(+0.25%) |
Feb 12, 2021 | 60.38 | 61.59 | 59.95 | 60.88 | 374,000 | -0.01(-0.02%) |
Feb 11, 2021 | 60.48 | 62.83 | 59.73 | 60.89 | 471,572 | +0.86(+1.43%) |
Feb 10, 2021 | 59.74 | 61.05 | 58.99 | 60.03 | 377,024 | +1.11(+1.88%) |
Feb 09, 2021 | 59.60 | 59.60 | 58.10 | 58.92 | 546,149 | -0.69(-1.16%) |
Feb 08, 2021 | 60.90 | 61.16 | 58.50 | 59.61 | 534,605 | -1.01(-1.67%) |
Feb 05, 2021 | 59.52 | 61.27 | 58.58 | 60.62 | 716,200 | +1.48(+2.50%) |
Feb 04, 2021 | 58.22 | 59.98 | 58.02 | 59.14 | 536,205 | +1.43(+2.48%) |
Feb 03, 2021 | 58.87 | 59.46 | 56.35 | 57.71 | 557,950 | -0.31(-0.53%) |
Feb 02, 2021 | 58.37 | 59.42 | 56.96 | 58.02 | 625,965 | +0.46(+0.80%) |
Feb 01, 2021 | 58.08 | 58.51 | 56.05 | 57.56 | 459,283 | +0.32(+0.56%) |
Jan 29, 2021 | 57.72 | 58.49 | 55.82 | 57.24 | 644,100 | -0.44(-0.76%) |
Jan 28, 2021 | 54.77 | 58.09 | 54.77 | 57.68 | 975,711 | +1.31(+2.32%) |
Jan 27, 2021 | 56.05 | 58.23 | 53.57 | 56.37 | 1,219,194 | -1.06(-1.85%) |
Jan 26, 2021 | 59.39 | 62.50 | 56.71 | 57.43 | 1,245,539 | -2.39(-4.00%) |
Jan 25, 2021 | 58.65 | 62.31 | 58.34 | 59.82 | 1,707,655 | +1.47(+2.52%) |
Jan 22, 2021 | 57.34 | 58.46 | 57.14 | 58.35 | 717,300 | +0.72(+1.25%) |
Jan 21, 2021 | 59.58 | 59.59 | 57.50 | 57.63 | 834,920 | -1.32(-2.24%) |
Jan 20, 2021 | 58.26 | 59.28 | 57.33 | 58.95 | 635,514 | +0.67(+1.15%) |
Jan 19, 2021 | 58.75 | 58.88 | 57.08 | 58.28 | 732,634 | +1.30(+2.28%) |
Jan 15, 2021 | 55.14 | 57.23 | 54.87 | 56.98 | 653,400 | +0.77(+1.37%) |
Jan 14, 2021 | 54.71 | 57.00 | 54.67 | 56.21 | 806,129 | +1.99(+3.67%) |
Jan 13, 2021 | 56.32 | 56.53 | 53.91 | 54.22 | 610,952 | -2.37(-4.19%) |
Jan 12, 2021 | 56.17 | 57.89 | 54.46 | 56.59 | 726,400 | +1.89(+3.46%) |
Jan 11, 2021 | 53.00 | 55.64 | 51.84 | 54.70 | 1,635,073 | +6.11(+12.57%) |
Jan 08, 2021 | 47.82 | 48.66 | 47.23 | 48.59 | 529,500 | +1.01(+2.12%) |
Jan 07, 2021 | 48.39 | 48.91 | 46.99 | 47.58 | 436,122 | -0.28(-0.59%) |
Jan 06, 2021 | 44.73 | 47.90 | 44.22 | 47.86 | 853,321 | +4.10(+9.37%) |
Jan 05, 2021 | 41.77 | 44.20 | 41.77 | 43.76 | 455,551 | +1.90(+4.54%) |