Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 67.86 | 68.21 | 66.61 | 66.66 | 2,115,968 | -1.17(-1.72%) |
Mar 30, 2021 | 67.64 | 68.24 | 67.15 | 67.83 | 1,802,694 | +0.42(+0.63%) |
Mar 29, 2021 | 67.79 | 68.28 | 66.10 | 67.41 | 2,034,039 | -0.49(-0.71%) |
Mar 26, 2021 | 68.75 | 69.16 | 67.17 | 67.89 | 3,334,434 | -0.69(-1.01%) |
Mar 25, 2021 | 67.11 | 69.02 | 66.82 | 68.58 | 1,971,664 | +1.26(+1.87%) |
Mar 24, 2021 | 68.48 | 68.94 | 67.18 | 67.32 | 1,990,353 | -0.52(-0.77%) |
Mar 23, 2021 | 68.57 | 68.87 | 67.65 | 67.85 | 1,868,405 | -1.51(-2.18%) |
Mar 22, 2021 | 68.89 | 69.78 | 68.11 | 69.36 | 1,779,667 | +0.65(+0.94%) |
Mar 19, 2021 | 69.01 | 69.56 | 68.34 | 68.71 | 7,252,305 | -0.74(-1.06%) |
Mar 18, 2021 | 69.28 | 70.01 | 68.91 | 69.45 | 1,896,693 | +0.28(+0.40%) |
Mar 17, 2021 | 69.39 | 69.74 | 68.12 | 69.17 | 1,832,703 | +0.13(+0.20%) |
Mar 16, 2021 | 68.51 | 69.17 | 68.06 | 69.03 | 1,871,128 | +0.12(+0.17%) |
Mar 15, 2021 | 69.63 | 70.00 | 68.41 | 68.92 | 1,943,718 | -1.01(-1.44%) |
Mar 12, 2021 | 69.28 | 70.07 | 69.02 | 69.92 | 1,500,028 | +1.29(+1.89%) |
Mar 11, 2021 | 68.57 | 69.35 | 68.16 | 68.63 | 1,959,073 | -0.21(-0.30%) |
Mar 10, 2021 | 68.57 | 69.54 | 67.88 | 68.84 | 2,047,639 | +1.00(+1.47%) |
Mar 09, 2021 | 68.44 | 68.92 | 67.35 | 67.84 | 2,416,194 | -1.00(-1.45%) |
Mar 08, 2021 | 67.23 | 69.29 | 66.89 | 68.84 | 2,218,086 | +2.46(+3.70%) |
Mar 05, 2021 | 64.83 | 66.63 | 64.21 | 66.38 | 1,833,440 | +2.20(+3.43%) |
Mar 04, 2021 | 65.11 | 65.88 | 63.34 | 64.18 | 2,296,859 | -1.00(-1.53%) |
Mar 03, 2021 | 64.20 | 65.83 | 64.00 | 65.17 | 1,967,906 | +1.35(+2.12%) |
Mar 02, 2021 | 62.93 | 64.20 | 62.84 | 63.82 | 1,388,944 | +0.53(+0.83%) |
Mar 01, 2021 | 61.86 | 63.75 | 61.71 | 63.29 | 1,526,425 | +2.07(+3.38%) |
Feb 26, 2021 | 61.76 | 62.31 | 60.67 | 61.23 | 2,034,486 | -0.30(-0.49%) |
Feb 25, 2021 | 63.12 | 63.58 | 61.37 | 61.53 | 2,759,032 | -1.61(-2.55%) |
Feb 24, 2021 | 62.77 | 63.50 | 62.34 | 63.14 | 1,530,374 | +0.16(+0.25%) |
Feb 23, 2021 | 63.20 | 63.44 | 61.96 | 62.98 | 1,924,324 | +0.11(+0.17%) |
Feb 22, 2021 | 60.43 | 64.12 | 60.35 | 62.88 | 2,916,249 | +2.61(+4.33%) |
Feb 19, 2021 | 59.72 | 60.45 | 58.82 | 60.27 | 2,307,263 | +0.79(+1.33%) |
Feb 18, 2021 | 60.62 | 61.02 | 59.21 | 59.47 | 3,290,321 | -0.30(-0.51%) |
Feb 17, 2021 | 58.37 | 60.25 | 58.20 | 59.78 | 2,634,240 | +1.07(+1.82%) |
Feb 16, 2021 | 59.10 | 59.17 | 57.90 | 58.71 | 2,485,042 | -0.31(-0.53%) |
Feb 12, 2021 | 58.73 | 59.21 | 58.46 | 59.02 | 1,190,675 | +0.20(+0.35%) |
Feb 11, 2021 | 57.97 | 58.83 | 56.80 | 58.81 | 1,758,871 | +0.85(+1.46%) |
Feb 10, 2021 | 59.53 | 59.70 | 57.21 | 57.97 | 3,516,407 | -1.49(-2.50%) |
Feb 09, 2021 | 59.76 | 59.76 | 58.87 | 59.45 | 1,291,369 | -0.01(-0.01%) |
Feb 08, 2021 | 58.91 | 59.53 | 58.55 | 59.46 | 1,201,421 | +0.78(+1.32%) |
Feb 05, 2021 | 57.98 | 58.97 | 57.93 | 58.69 | 1,413,386 | +0.91(+1.57%) |
Feb 04, 2021 | 57.17 | 58.36 | 56.86 | 57.78 | 1,827,788 | +0.61(+1.08%) |
Feb 03, 2021 | 55.68 | 57.48 | 55.50 | 57.17 | 1,740,412 | +1.33(+2.38%) |
Feb 02, 2021 | 56.62 | 57.15 | 55.82 | 55.84 | 2,256,909 | -0.16(-0.29%) |
Feb 01, 2021 | 55.57 | 56.20 | 55.00 | 56.00 | 2,293,168 | +0.43(+0.77%) |
Jan 29, 2021 | 57.44 | 57.90 | 55.45 | 55.57 | 2,363,053 | -1.88(-3.27%) |
Jan 28, 2021 | 59.27 | 59.69 | 57.43 | 57.45 | 2,757,449 | -1.85(-3.12%) |
Jan 27, 2021 | 58.17 | 61.02 | 57.46 | 59.30 | 4,131,257 | +0.89(+1.53%) |
Jan 26, 2021 | 57.38 | 58.65 | 56.59 | 58.41 | 2,237,285 | +1.48(+2.60%) |
Jan 25, 2021 | 55.02 | 57.00 | 54.75 | 56.93 | 1,619,924 | +1.19(+2.14%) |
Jan 22, 2021 | 55.74 | 56.17 | 55.04 | 55.74 | 1,977,798 | -0.48(-0.86%) |
Jan 21, 2021 | 55.95 | 56.81 | 55.65 | 56.22 | 1,723,388 | +0.21(+0.38%) |
Jan 20, 2021 | 56.51 | 56.65 | 55.77 | 56.01 | 1,635,038 | -0.20(-0.36%) |
Jan 19, 2021 | 56.48 | 57.01 | 56.07 | 56.21 | 1,561,930 | -0.02(-0.03%) |
Jan 15, 2021 | 56.31 | 56.39 | 55.31 | 56.23 | 1,538,886 | -0.24(-0.43%) |
Jan 14, 2021 | 56.35 | 56.67 | 55.73 | 56.47 | 1,992,062 | +0.40(+0.72%) |
Jan 13, 2021 | 56.77 | 57.20 | 55.67 | 56.07 | 1,970,359 | -0.88(-1.55%) |
Jan 12, 2021 | 56.93 | 57.46 | 56.45 | 56.95 | 1,607,342 | +0.20(+0.36%) |
Jan 11, 2021 | 56.26 | 57.60 | 55.87 | 56.75 | 1,429,806 | +0.10(+0.17%) |
Jan 08, 2021 | 57.07 | 57.55 | 55.67 | 56.65 | 2,484,736 | -0.34(-0.59%) |
Jan 07, 2021 | 59.59 | 60.19 | 56.87 | 56.99 | 3,096,367 | -2.67(-4.48%) |
Jan 06, 2021 | 56.04 | 60.25 | 56.04 | 59.66 | 3,863,534 | +4.53(+8.23%) |
Jan 05, 2021 | 54.04 | 55.72 | 54.04 | 55.13 | 1,864,220 | +0.89(+1.64%) |