Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 89.14 | 89.23 | 84.85 | 86.27 | 3,302,368 | -2.31(-2.61%) |
Mar 30, 2021 | 85.69 | 89.16 | 85.69 | 88.58 | 2,758,929 | +2.15(+2.48%) |
Mar 29, 2021 | 86.67 | 88.83 | 85.41 | 86.43 | 4,040,800 | +0.37(+0.43%) |
Mar 26, 2021 | 83.68 | 86.69 | 83.68 | 86.06 | 4,811,655 | +3.15(+3.80%) |
Mar 25, 2021 | 79.23 | 84.13 | 79.06 | 82.92 | 6,272,003 | +3.09(+3.87%) |
Mar 24, 2021 | 86.29 | 86.66 | 78.73 | 79.83 | 5,754,678 | -6.83(-7.88%) |
Mar 23, 2021 | 86.61 | 88.73 | 85.80 | 86.66 | 4,651,230 | +0.00(+0.01%) |
Mar 22, 2021 | 84.73 | 87.35 | 83.47 | 86.65 | 6,678,689 | +2.48(+2.95%) |
Mar 19, 2021 | 78.20 | 85.63 | 77.99 | 84.17 | 11,191,259 | +6.39(+8.21%) |
Mar 18, 2021 | 76.31 | 80.77 | 73.84 | 77.78 | 12,530,234 | +12.12(+18.46%) |
Mar 17, 2021 | 66.19 | 67.27 | 64.65 | 65.66 | 3,831,220 | -1.02(-1.52%) |
Mar 16, 2021 | 65.99 | 67.55 | 65.68 | 66.67 | 2,753,155 | +0.72(+1.09%) |
Mar 15, 2021 | 65.94 | 67.70 | 65.47 | 65.95 | 2,510,384 | +0.92(+1.42%) |
Mar 12, 2021 | 64.38 | 65.65 | 63.90 | 65.03 | 1,495,034 | +0.30(+0.46%) |
Mar 11, 2021 | 65.23 | 65.84 | 63.78 | 64.73 | 1,966,796 | +0.82(+1.29%) |
Mar 10, 2021 | 63.28 | 63.98 | 62.20 | 63.91 | 2,197,088 | +1.73(+2.79%) |
Mar 09, 2021 | 64.22 | 64.47 | 62.17 | 62.17 | 1,969,154 | -1.14(-1.79%) |
Mar 08, 2021 | 61.86 | 64.41 | 61.27 | 63.31 | 1,484,469 | +1.61(+2.61%) |
Mar 05, 2021 | 61.28 | 61.75 | 57.77 | 61.70 | 2,493,801 | +0.82(+1.34%) |
Mar 04, 2021 | 63.24 | 63.79 | 59.38 | 60.88 | 2,527,454 | -2.93(-4.59%) |
Mar 03, 2021 | 65.54 | 66.23 | 63.25 | 63.81 | 2,544,176 | -1.52(-2.33%) |
Mar 02, 2021 | 65.41 | 67.46 | 64.66 | 65.33 | 2,398,966 | +0.13(+0.21%) |
Mar 01, 2021 | 64.42 | 65.86 | 63.54 | 65.20 | 1,960,514 | +2.00(+3.16%) |
Feb 26, 2021 | 62.01 | 63.99 | 61.82 | 63.20 | 3,013,335 | +1.46(+2.36%) |
Feb 25, 2021 | 62.05 | 64.28 | 61.45 | 61.74 | 2,485,247 | -0.40(-0.65%) |
Feb 24, 2021 | 62.24 | 62.48 | 59.91 | 62.15 | 2,082,454 | +0.24(+0.39%) |
Feb 23, 2021 | 60.60 | 62.11 | 56.84 | 61.91 | 2,207,246 | +0.50(+0.81%) |
Feb 22, 2021 | 62.18 | 63.05 | 60.73 | 61.41 | 1,817,245 | -1.09(-1.74%) |
Feb 19, 2021 | 61.34 | 63.32 | 61.34 | 62.50 | 1,653,325 | +1.16(+1.88%) |
Feb 18, 2021 | 59.12 | 61.72 | 58.39 | 61.34 | 1,887,607 | +1.49(+2.49%) |
Feb 17, 2021 | 60.41 | 60.49 | 59.08 | 59.86 | 2,121,983 | -0.20(-0.34%) |
Feb 16, 2021 | 61.19 | 61.72 | 59.70 | 60.06 | 1,634,149 | -0.89(-1.46%) |
Feb 12, 2021 | 60.22 | 61.82 | 60.04 | 60.95 | 1,703,595 | -0.50(-0.81%) |
Feb 11, 2021 | 61.20 | 62.72 | 61.12 | 61.45 | 2,114,679 | +0.24(+0.39%) |
Feb 10, 2021 | 62.70 | 62.75 | 59.99 | 61.20 | 1,556,869 | -0.93(-1.50%) |
Feb 09, 2021 | 61.58 | 62.55 | 61.40 | 62.14 | 1,740,665 | +0.21(+0.34%) |
Feb 08, 2021 | 62.38 | 63.07 | 61.32 | 61.93 | 1,427,275 | -0.05(-0.09%) |
Feb 05, 2021 | 62.17 | 62.43 | 61.20 | 61.98 | 1,003,960 | +0.44(+0.71%) |
Feb 04, 2021 | 61.32 | 61.69 | 60.26 | 61.54 | 1,783,187 | +0.51(+0.83%) |
Feb 03, 2021 | 61.50 | 62.22 | 60.39 | 61.04 | 2,444,679 | +0.51(+0.84%) |
Feb 02, 2021 | 60.30 | 60.72 | 58.06 | 60.53 | 3,486,756 | +0.16(+0.27%) |
Feb 01, 2021 | 61.33 | 62.48 | 58.97 | 60.37 | 4,228,854 | -1.69(-2.73%) |
Jan 29, 2021 | 64.17 | 65.34 | 61.68 | 62.06 | 4,192,204 | -2.41(-3.73%) |
Jan 28, 2021 | 68.73 | 72.62 | 64.20 | 64.47 | 5,781,436 | -6.59(-9.27%) |
Jan 27, 2021 | 64.96 | 72.77 | 64.71 | 71.05 | 7,127,289 | +5.39(+8.21%) |
Jan 26, 2021 | 64.03 | 66.48 | 62.73 | 65.66 | 4,062,383 | +1.85(+2.90%) |
Jan 25, 2021 | 64.28 | 70.72 | 63.27 | 63.81 | 5,321,112 | +0.12(+0.18%) |
Jan 22, 2021 | 60.93 | 63.73 | 60.59 | 63.70 | 2,176,597 | +2.70(+4.43%) |
Jan 21, 2021 | 61.99 | 63.22 | 60.98 | 61.00 | 2,038,222 | -0.75(-1.22%) |
Jan 20, 2021 | 61.02 | 61.85 | 60.42 | 61.75 | 2,175,003 | +1.71(+2.84%) |
Jan 19, 2021 | 61.09 | 61.31 | 59.35 | 60.05 | 1,941,109 | +0.06(+0.10%) |
Jan 15, 2021 | 59.57 | 60.23 | 58.42 | 59.98 | 2,585,131 | -0.13(-0.22%) |
Jan 14, 2021 | 57.65 | 60.47 | 57.54 | 60.11 | 3,534,025 | +2.50(+4.34%) |
Jan 13, 2021 | 57.08 | 59.56 | 57.08 | 57.61 | 4,039,630 | +0.81(+1.42%) |
Jan 12, 2021 | 53.76 | 56.87 | 53.56 | 56.81 | 3,209,334 | +3.40(+6.36%) |
Jan 11, 2021 | 51.60 | 54.47 | 51.33 | 53.41 | 2,349,665 | +1.58(+3.05%) |
Jan 08, 2021 | 52.32 | 53.02 | 51.10 | 51.83 | 1,349,705 | -0.32(-0.61%) |
Jan 07, 2021 | 52.25 | 52.81 | 51.52 | 52.15 | 1,653,097 | +0.79(+1.53%) |
Jan 06, 2021 | 49.48 | 51.82 | 49.48 | 51.36 | 2,361,351 | +1.32(+2.64%) |
Jan 05, 2021 | 48.80 | 50.42 | 48.74 | 50.04 | 1,819,088 | +0.58(+1.18%) |