Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 67.32 | 67.68 | 66.08 | 66.13 | 2,132,841 | -1.16(-1.72%) |
Mar 30, 2021 | 67.10 | 67.70 | 66.62 | 67.29 | 1,817,069 | +0.42(+0.63%) |
Mar 29, 2021 | 67.26 | 67.74 | 65.58 | 66.87 | 2,050,259 | -0.48(-0.72%) |
Mar 26, 2021 | 68.21 | 68.61 | 66.64 | 67.35 | 3,361,023 | -0.69(-1.01%) |
Mar 25, 2021 | 66.58 | 68.48 | 66.29 | 68.04 | 1,987,386 | +1.25(+1.87%) |
Mar 24, 2021 | 67.94 | 68.40 | 66.65 | 66.79 | 2,006,224 | -0.52(-0.77%) |
Mar 23, 2021 | 68.02 | 68.33 | 67.11 | 67.31 | 1,883,304 | -1.50(-2.18%) |
Mar 22, 2021 | 68.34 | 69.23 | 67.57 | 68.81 | 1,793,858 | +0.64(+0.94%) |
Mar 19, 2021 | 68.47 | 69.01 | 67.80 | 68.17 | 7,310,136 | -0.73(-1.06%) |
Mar 18, 2021 | 68.74 | 69.46 | 68.36 | 68.90 | 1,911,817 | +0.28(+0.40%) |
Mar 17, 2021 | 68.84 | 69.19 | 67.59 | 68.62 | 1,847,317 | +0.13(+0.20%) |
Mar 16, 2021 | 67.97 | 68.62 | 67.52 | 68.49 | 1,886,049 | +0.12(+0.17%) |
Mar 15, 2021 | 69.08 | 69.45 | 67.87 | 68.37 | 1,959,218 | -1.00(-1.44%) |
Mar 12, 2021 | 68.74 | 69.51 | 68.48 | 69.37 | 1,511,989 | +1.28(+1.89%) |
Mar 11, 2021 | 68.02 | 68.80 | 67.63 | 68.09 | 1,974,695 | -0.21(-0.30%) |
Mar 10, 2021 | 68.02 | 68.99 | 67.35 | 68.29 | 2,063,967 | +0.99(+1.47%) |
Mar 09, 2021 | 67.90 | 68.37 | 66.82 | 67.30 | 2,435,461 | -0.99(-1.45%) |
Mar 08, 2021 | 66.70 | 68.75 | 66.36 | 68.29 | 2,235,773 | +2.44(+3.70%) |
Mar 05, 2021 | 64.31 | 66.11 | 63.70 | 65.85 | 1,848,060 | +2.18(+3.43%) |
Mar 04, 2021 | 64.60 | 65.36 | 62.84 | 63.67 | 2,315,174 | -0.99(-1.53%) |
Mar 03, 2021 | 63.69 | 65.31 | 63.49 | 64.66 | 1,983,598 | +1.34(+2.12%) |
Mar 02, 2021 | 62.43 | 63.69 | 62.34 | 63.31 | 1,400,020 | +0.52(+0.83%) |
Mar 01, 2021 | 61.37 | 63.25 | 61.22 | 62.79 | 1,538,597 | +2.05(+3.38%) |
Feb 26, 2021 | 61.27 | 61.82 | 60.19 | 60.74 | 2,050,709 | -0.30(-0.49%) |
Feb 25, 2021 | 62.63 | 63.08 | 60.88 | 61.04 | 2,781,033 | -1.60(-2.55%) |
Feb 24, 2021 | 62.27 | 63.00 | 61.85 | 62.64 | 1,542,577 | +0.16(+0.25%) |
Feb 23, 2021 | 62.70 | 62.93 | 61.47 | 62.48 | 1,939,668 | +0.11(+0.17%) |
Feb 22, 2021 | 59.95 | 63.62 | 59.88 | 62.38 | 2,939,504 | +2.59(+4.33%) |
Feb 19, 2021 | 59.25 | 59.97 | 58.36 | 59.79 | 2,325,661 | +0.79(+1.33%) |
Feb 18, 2021 | 60.14 | 60.54 | 58.75 | 59.00 | 3,316,559 | -0.30(-0.51%) |
Feb 17, 2021 | 57.91 | 59.78 | 57.74 | 59.30 | 2,655,246 | +1.06(+1.82%) |
Feb 16, 2021 | 58.63 | 58.70 | 57.45 | 58.24 | 2,504,858 | -0.31(-0.53%) |
Feb 12, 2021 | 58.27 | 58.74 | 57.99 | 58.55 | 1,200,169 | +0.20(+0.35%) |
Feb 11, 2021 | 57.51 | 58.37 | 56.35 | 58.35 | 1,772,896 | +0.84(+1.46%) |
Feb 10, 2021 | 59.06 | 59.22 | 56.76 | 57.51 | 3,544,447 | -1.48(-2.50%) |
Feb 09, 2021 | 59.28 | 59.28 | 58.40 | 58.98 | 1,301,666 | -0.01(-0.02%) |
Feb 08, 2021 | 58.45 | 59.06 | 58.09 | 58.99 | 1,211,001 | +0.77(+1.32%) |
Feb 05, 2021 | 57.52 | 58.51 | 57.47 | 58.22 | 1,424,657 | +0.90(+1.57%) |
Feb 04, 2021 | 56.71 | 57.90 | 56.41 | 57.32 | 1,842,363 | +0.61(+1.08%) |
Feb 03, 2021 | 55.24 | 57.02 | 55.06 | 56.71 | 1,754,290 | +1.32(+2.38%) |
Feb 02, 2021 | 56.17 | 56.70 | 55.38 | 55.40 | 2,274,906 | -0.16(-0.29%) |
Feb 01, 2021 | 55.13 | 55.76 | 54.57 | 55.56 | 2,311,454 | +0.42(+0.77%) |
Jan 29, 2021 | 56.99 | 57.44 | 55.02 | 55.13 | 2,381,896 | -1.86(-3.27%) |
Jan 28, 2021 | 58.80 | 59.21 | 56.98 | 57.00 | 2,779,438 | -1.84(-3.12%) |
Jan 27, 2021 | 57.71 | 60.54 | 57.00 | 58.83 | 4,164,200 | +0.88(+1.53%) |
Jan 26, 2021 | 56.92 | 58.19 | 56.15 | 57.95 | 2,255,125 | +1.47(+2.60%) |
Jan 25, 2021 | 54.58 | 56.55 | 54.32 | 56.48 | 1,632,842 | +1.18(+2.14%) |
Jan 22, 2021 | 55.30 | 55.72 | 54.61 | 55.30 | 1,993,569 | -0.48(-0.86%) |
Jan 21, 2021 | 55.51 | 56.36 | 55.21 | 55.78 | 1,737,131 | +0.21(+0.38%) |
Jan 20, 2021 | 56.06 | 56.20 | 55.33 | 55.56 | 1,648,076 | -0.20(-0.36%) |
Jan 19, 2021 | 56.03 | 56.56 | 55.63 | 55.77 | 1,574,385 | -0.02(-0.03%) |
Jan 15, 2021 | 55.86 | 55.95 | 54.87 | 55.78 | 1,551,157 | -0.24(-0.43%) |
Jan 14, 2021 | 55.90 | 56.22 | 55.29 | 56.02 | 2,007,947 | +0.40(+0.71%) |
Jan 13, 2021 | 56.32 | 56.75 | 55.23 | 55.63 | 1,986,071 | -0.88(-1.55%) |
Jan 12, 2021 | 56.48 | 57.00 | 56.01 | 56.50 | 1,620,159 | +0.20(+0.36%) |
Jan 11, 2021 | 55.81 | 57.15 | 55.43 | 56.30 | 1,441,207 | +0.10(+0.17%) |
Jan 08, 2021 | 56.62 | 57.09 | 55.23 | 56.20 | 2,504,549 | -0.34(-0.59%) |
Jan 07, 2021 | 59.12 | 59.71 | 56.42 | 56.54 | 3,121,058 | -2.65(-4.48%) |
Jan 06, 2021 | 55.60 | 59.77 | 55.60 | 59.19 | 3,894,342 | +4.50(+8.23%) |
Jan 05, 2021 | 53.61 | 55.28 | 53.61 | 54.69 | 1,879,085 | +0.88(+1.64%) |