Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 70.32 | 70.86 | 69.74 | 69.77 | 3,006,370 | -0.76(-1.08%) |
Mar 30, 2021 | 69.54 | 71.17 | 69.54 | 70.53 | 2,409,563 | +0.98(+1.41%) |
Mar 29, 2021 | 70.13 | 70.42 | 69.16 | 69.55 | 1,529,368 | -0.83(-1.18%) |
Mar 26, 2021 | 69.68 | 70.51 | 69.24 | 70.38 | 2,200,691 | +1.02(+1.47%) |
Mar 25, 2021 | 68.68 | 69.58 | 67.65 | 69.36 | 1,859,206 | +0.96(+1.40%) |
Mar 24, 2021 | 67.38 | 68.98 | 67.23 | 68.40 | 1,560,938 | +1.54(+2.30%) |
Mar 23, 2021 | 67.01 | 68.09 | 66.50 | 66.86 | 1,762,874 | -0.50(-0.75%) |
Mar 22, 2021 | 66.72 | 67.46 | 65.65 | 67.37 | 1,994,552 | +0.52(+0.78%) |
Mar 19, 2021 | 66.96 | 67.35 | 66.61 | 66.84 | 3,175,738 | -0.45(-0.68%) |
Mar 18, 2021 | 66.70 | 67.78 | 66.65 | 67.30 | 1,797,684 | +0.65(+0.98%) |
Mar 17, 2021 | 66.10 | 67.21 | 65.59 | 66.65 | 1,831,954 | +0.58(+0.88%) |
Mar 16, 2021 | 67.92 | 68.09 | 66.00 | 66.06 | 2,189,156 | -1.83(-2.69%) |
Mar 15, 2021 | 66.65 | 67.95 | 65.35 | 67.89 | 2,894,363 | +1.14(+1.70%) |
Mar 12, 2021 | 67.18 | 67.36 | 66.11 | 66.75 | 3,575,478 | -0.58(-0.87%) |
Mar 11, 2021 | 68.66 | 69.09 | 67.01 | 67.34 | 3,506,659 | -1.26(-1.84%) |
Mar 10, 2021 | 68.46 | 69.16 | 68.15 | 68.60 | 2,130,234 | +0.26(+0.38%) |
Mar 09, 2021 | 68.37 | 69.21 | 67.78 | 68.34 | 4,614,714 | +0.36(+0.52%) |
Mar 08, 2021 | 66.78 | 69.14 | 66.15 | 67.99 | 2,203,633 | +1.70(+2.56%) |
Mar 05, 2021 | 66.23 | 66.43 | 64.20 | 66.29 | 2,383,044 | +0.66(+1.01%) |
Mar 04, 2021 | 66.88 | 67.23 | 64.86 | 65.63 | 1,458,171 | -1.26(-1.89%) |
Mar 03, 2021 | 67.11 | 67.59 | 66.85 | 66.89 | 1,648,577 | -0.36(-0.53%) |
Mar 02, 2021 | 67.04 | 67.36 | 66.44 | 67.25 | 1,448,559 | +0.11(+0.16%) |
Mar 01, 2021 | 65.92 | 67.85 | 65.80 | 67.14 | 1,601,240 | +2.13(+3.28%) |
Feb 26, 2021 | 65.71 | 65.80 | 64.79 | 65.01 | 2,278,350 | -0.48(-0.74%) |
Feb 25, 2021 | 66.55 | 66.89 | 65.05 | 65.49 | 2,065,813 | -1.24(-1.86%) |
Feb 24, 2021 | 66.60 | 67.50 | 66.29 | 66.74 | 2,452,342 | +0.20(+0.30%) |
Feb 23, 2021 | 66.33 | 66.66 | 65.12 | 66.54 | 2,902,134 | +0.35(+0.52%) |
Feb 22, 2021 | 65.65 | 67.03 | 65.40 | 66.19 | 2,208,595 | -0.10(-0.15%) |
Feb 19, 2021 | 66.14 | 66.95 | 66.10 | 66.29 | 1,764,201 | +0.49(+0.75%) |
Feb 18, 2021 | 66.30 | 66.78 | 65.19 | 65.80 | 3,234,796 | -0.90(-1.35%) |
Feb 17, 2021 | 67.81 | 68.22 | 65.95 | 66.70 | 3,390,123 | -2.17(-3.15%) |
Feb 16, 2021 | 70.31 | 70.93 | 68.73 | 68.87 | 2,205,127 | -1.70(-2.40%) |
Feb 12, 2021 | 69.36 | 70.68 | 69.13 | 70.56 | 1,522,062 | +0.98(+1.40%) |
Feb 11, 2021 | 69.67 | 70.47 | 68.66 | 69.59 | 2,410,091 | +0.29(+0.41%) |
Feb 10, 2021 | 68.08 | 69.82 | 67.56 | 69.30 | 2,726,494 | +1.97(+2.93%) |
Feb 09, 2021 | 66.84 | 67.68 | 66.43 | 67.33 | 2,009,274 | +0.55(+0.83%) |
Feb 08, 2021 | 67.79 | 68.40 | 66.09 | 66.77 | 4,557,560 | -1.20(-1.77%) |
Feb 05, 2021 | 67.07 | 69.09 | 66.80 | 67.98 | 6,253,255 | +2.78(+4.27%) |
Feb 04, 2021 | 65.29 | 65.78 | 65.12 | 65.20 | 3,381,810 | -0.17(-0.26%) |
Feb 03, 2021 | 65.60 | 65.94 | 65.00 | 65.36 | 2,255,586 | -0.32(-0.48%) |
Feb 02, 2021 | 66.14 | 66.47 | 65.20 | 65.68 | 2,321,967 | -0.06(-0.09%) |
Feb 01, 2021 | 65.59 | 66.01 | 65.22 | 65.74 | 1,553,822 | +0.54(+0.83%) |
Jan 29, 2021 | 65.34 | 66.20 | 64.57 | 65.20 | 1,738,659 | -0.70(-1.06%) |
Jan 28, 2021 | 65.99 | 66.91 | 65.31 | 65.90 | 1,637,945 | +0.64(+0.98%) |
Jan 27, 2021 | 65.39 | 65.49 | 63.72 | 65.26 | 3,542,633 | -0.85(-1.28%) |
Jan 26, 2021 | 67.09 | 67.48 | 66.05 | 66.10 | 2,212,404 | -0.85(-1.27%) |
Jan 25, 2021 | 67.88 | 68.08 | 66.84 | 66.95 | 1,687,922 | -1.44(-2.11%) |
Jan 22, 2021 | 68.99 | 69.11 | 67.77 | 68.39 | 1,641,155 | -0.73(-1.06%) |
Jan 21, 2021 | 69.26 | 69.77 | 68.87 | 69.12 | 1,507,838 | -0.14(-0.20%) |
Jan 20, 2021 | 69.40 | 69.95 | 69.06 | 69.26 | 2,267,662 | -0.18(-0.26%) |
Jan 19, 2021 | 69.89 | 70.17 | 69.07 | 69.44 | 2,657,360 | +0.16(+0.23%) |
Jan 15, 2021 | 69.21 | 69.60 | 68.40 | 69.28 | 1,300,396 | -0.31(-0.44%) |
Jan 14, 2021 | 69.67 | 70.15 | 68.79 | 69.59 | 2,056,360 | +0.33(+0.47%) |
Jan 13, 2021 | 70.26 | 70.72 | 68.99 | 69.26 | 1,276,658 | -0.88(-1.25%) |
Jan 12, 2021 | 70.27 | 70.59 | 69.46 | 70.14 | 1,466,034 | +0.00(+0.00%) |
Jan 11, 2021 | 70.84 | 71.32 | 69.96 | 70.14 | 1,268,109 | -1.47(-2.05%) |
Jan 08, 2021 | 71.84 | 72.43 | 71.09 | 71.61 | 1,753,559 | +0.03(+0.04%) |
Jan 07, 2021 | 70.58 | 71.87 | 69.97 | 71.58 | 2,149,433 | +1.46(+2.08%) |
Jan 06, 2021 | 68.35 | 70.43 | 68.09 | 70.12 | 3,730,286 | +2.54(+3.75%) |
Jan 05, 2021 | 67.95 | 68.61 | 67.18 | 67.58 | 2,626,947 | -0.31(-0.45%) |