Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 60.59 | 60.73 | 60.03 | 60.04 | 1,426,298 | -1.08(-1.77%) |
Mar 30, 2021 | 61.61 | 61.78 | 61.06 | 61.12 | 1,117,690 | -0.11(-0.19%) |
Mar 29, 2021 | 60.95 | 61.63 | 60.89 | 61.24 | 1,798,761 | +0.75(+1.25%) |
Mar 26, 2021 | 59.59 | 60.57 | 59.45 | 60.48 | 1,756,913 | +1.21(+2.05%) |
Mar 25, 2021 | 58.75 | 59.38 | 58.46 | 59.27 | 1,100,857 | +0.00(+0.00%) |
Mar 24, 2021 | 59.23 | 59.87 | 59.11 | 59.27 | 1,078,666 | -0.73(-1.21%) |
Mar 23, 2021 | 60.58 | 60.83 | 59.91 | 59.99 | 1,312,320 | -0.56(-0.93%) |
Mar 22, 2021 | 60.78 | 61.10 | 60.39 | 60.56 | 2,816,872 | -0.86(-1.40%) |
Mar 19, 2021 | 60.48 | 61.54 | 60.09 | 61.42 | 1,344,064 | +1.46(+2.44%) |
Mar 18, 2021 | 60.07 | 60.97 | 59.95 | 59.96 | 1,349,426 | -1.02(-1.68%) |
Mar 17, 2021 | 60.16 | 61.11 | 59.99 | 60.98 | 2,109,979 | +1.89(+3.20%) |
Mar 16, 2021 | 59.66 | 59.79 | 59.09 | 59.09 | 1,893,293 | -0.78(-1.31%) |
Mar 15, 2021 | 59.61 | 60.07 | 59.45 | 59.87 | 1,364,008 | -0.19(-0.32%) |
Mar 12, 2021 | 59.17 | 60.10 | 59.17 | 60.06 | 1,200,655 | +0.48(+0.80%) |
Mar 11, 2021 | 59.63 | 59.77 | 59.30 | 59.58 | 1,663,855 | -0.95(-1.56%) |
Mar 10, 2021 | 60.34 | 60.79 | 60.02 | 60.53 | 1,284,539 | +1.13(+1.90%) |
Mar 09, 2021 | 59.55 | 59.77 | 59.06 | 59.40 | 1,390,877 | +0.82(+1.40%) |
Mar 08, 2021 | 58.27 | 59.02 | 58.05 | 58.58 | 1,209,591 | +0.34(+0.59%) |
Mar 05, 2021 | 58.09 | 58.46 | 57.22 | 58.24 | 1,853,008 | +0.52(+0.89%) |
Mar 04, 2021 | 58.15 | 58.82 | 57.11 | 57.72 | 3,496,433 | +1.16(+2.04%) |
Mar 03, 2021 | 56.49 | 57.07 | 56.45 | 56.56 | 1,341,852 | +0.03(+0.05%) |
Mar 02, 2021 | 56.05 | 56.84 | 55.89 | 56.54 | 1,420,687 | -0.15(-0.27%) |
Mar 01, 2021 | 56.48 | 57.43 | 56.27 | 56.69 | 2,599,983 | +1.54(+2.79%) |
Feb 26, 2021 | 55.74 | 55.94 | 54.58 | 55.15 | 4,486,494 | -2.27(-3.96%) |
Feb 25, 2021 | 59.25 | 59.61 | 57.28 | 57.42 | 6,680,544 | -4.91(-7.88%) |
Feb 24, 2021 | 61.24 | 62.56 | 61.24 | 62.33 | 2,744,117 | +0.22(+0.35%) |
Feb 23, 2021 | 61.60 | 62.27 | 61.22 | 62.11 | 1,619,803 | +0.64(+1.04%) |
Feb 22, 2021 | 60.77 | 61.89 | 60.71 | 61.47 | 1,461,658 | -0.11(-0.17%) |
Feb 19, 2021 | 61.81 | 62.20 | 61.55 | 61.58 | 1,112,307 | +0.53(+0.88%) |
Feb 18, 2021 | 60.61 | 61.13 | 60.35 | 61.04 | 1,277,271 | -0.41(-0.67%) |
Feb 17, 2021 | 61.57 | 61.62 | 61.03 | 61.46 | 1,650,333 | -0.38(-0.62%) |
Feb 16, 2021 | 61.97 | 62.03 | 61.37 | 61.84 | 1,871,359 | +1.12(+1.84%) |
Feb 12, 2021 | 60.89 | 60.90 | 60.37 | 60.72 | 2,455,743 | -0.17(-0.28%) |
Feb 11, 2021 | 61.69 | 61.77 | 60.69 | 60.89 | 2,159,241 | -0.73(-1.18%) |
Feb 10, 2021 | 62.27 | 62.44 | 61.42 | 61.62 | 2,584,474 | -0.19(-0.31%) |
Feb 09, 2021 | 61.95 | 62.36 | 61.54 | 61.81 | 2,359,915 | -0.35(-0.57%) |
Feb 08, 2021 | 62.43 | 62.83 | 61.99 | 62.16 | 1,745,424 | -0.53(-0.85%) |
Feb 05, 2021 | 62.99 | 63.24 | 62.53 | 62.70 | 2,427,270 | +0.08(+0.12%) |
Feb 04, 2021 | 62.48 | 62.64 | 62.01 | 62.62 | 1,043,920 | +0.10(+0.15%) |
Feb 03, 2021 | 62.50 | 62.78 | 61.89 | 62.53 | 959,939 | -0.41(-0.65%) |
Feb 02, 2021 | 62.74 | 63.18 | 62.47 | 62.94 | 1,449,910 | +1.91(+3.13%) |
Feb 01, 2021 | 61.55 | 61.55 | 60.61 | 61.03 | 1,076,641 | +1.14(+1.90%) |
Jan 29, 2021 | 61.39 | 61.39 | 59.74 | 59.89 | 2,145,687 | -2.23(-3.58%) |
Jan 28, 2021 | 61.24 | 62.76 | 61.09 | 62.11 | 1,565,148 | +1.49(+2.46%) |
Jan 27, 2021 | 60.50 | 61.41 | 60.11 | 60.62 | 2,066,321 | -1.60(-2.58%) |
Jan 26, 2021 | 61.73 | 62.31 | 61.56 | 62.23 | 1,323,110 | +0.42(+0.68%) |
Jan 25, 2021 | 61.86 | 62.03 | 61.31 | 61.81 | 1,916,884 | -1.82(-2.87%) |
Jan 22, 2021 | 63.64 | 64.02 | 63.38 | 63.63 | 1,359,451 | -1.15(-1.77%) |
Jan 21, 2021 | 64.48 | 64.90 | 64.20 | 64.78 | 1,269,449 | -0.47(-0.72%) |
Jan 20, 2021 | 65.24 | 65.31 | 64.81 | 65.25 | 1,040,609 | -0.04(-0.06%) |
Jan 19, 2021 | 65.96 | 66.09 | 65.04 | 65.29 | 1,073,081 | -0.29(-0.44%) |
Jan 15, 2021 | 65.37 | 65.90 | 64.92 | 65.57 | 1,984,588 | -0.68(-1.02%) |
Jan 14, 2021 | 66.26 | 66.54 | 65.73 | 66.25 | 1,436,581 | +0.27(+0.41%) |
Jan 13, 2021 | 65.65 | 66.28 | 65.55 | 65.98 | 2,517,597 | +0.07(+0.10%) |
Jan 12, 2021 | 65.52 | 66.06 | 65.41 | 65.92 | 2,341,660 | -0.11(-0.16%) |
Jan 11, 2021 | 65.92 | 66.32 | 65.47 | 66.02 | 1,766,733 | -1.88(-2.77%) |
Jan 08, 2021 | 67.52 | 68.04 | 67.05 | 67.90 | 976,749 | -0.11(-0.17%) |
Jan 07, 2021 | 68.57 | 68.69 | 67.73 | 68.02 | 1,121,499 | -0.60(-0.88%) |
Jan 06, 2021 | 68.40 | 69.17 | 68.09 | 68.62 | 1,484,116 | +1.03(+1.53%) |
Jan 05, 2021 | 66.87 | 67.87 | 66.67 | 67.59 | 1,292,837 | +0.94(+1.40%) |