Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 68.51 | 69.79 | 68.00 | 69.47 | 417,046 | +0.77(+1.12%) |
Mar 30, 2021 | 68.87 | 68.87 | 67.81 | 68.70 | 192,746 | -0.19(-0.28%) |
Mar 29, 2021 | 67.43 | 69.35 | 67.43 | 68.89 | 357,318 | +1.16(+1.71%) |
Mar 26, 2021 | 68.36 | 68.66 | 67.27 | 67.74 | 324,922 | -0.21(-0.31%) |
Mar 25, 2021 | 67.44 | 68.32 | 66.60 | 67.95 | 284,636 | +0.68(+1.01%) |
Mar 24, 2021 | 66.36 | 68.44 | 66.20 | 67.27 | 506,492 | +1.05(+1.58%) |
Mar 23, 2021 | 65.57 | 67.04 | 65.55 | 66.22 | 304,387 | +0.18(+0.27%) |
Mar 22, 2021 | 66.41 | 67.48 | 64.91 | 66.04 | 526,496 | -1.47(-2.18%) |
Mar 19, 2021 | 67.41 | 68.23 | 66.29 | 67.51 | 732,209 | +0.03(+0.04%) |
Mar 18, 2021 | 67.21 | 67.75 | 66.60 | 67.48 | 281,540 | -0.05(-0.08%) |
Mar 17, 2021 | 69.96 | 70.11 | 67.18 | 67.54 | 287,533 | -2.49(-3.56%) |
Mar 16, 2021 | 69.17 | 70.19 | 69.17 | 70.03 | 229,919 | +0.45(+0.65%) |
Mar 15, 2021 | 68.06 | 69.71 | 67.90 | 69.58 | 266,006 | +1.72(+2.53%) |
Mar 12, 2021 | 66.86 | 68.08 | 66.72 | 67.86 | 271,008 | +1.25(+1.87%) |
Mar 11, 2021 | 66.78 | 67.29 | 66.27 | 66.62 | 296,558 | -0.62(-0.93%) |
Mar 10, 2021 | 66.20 | 67.75 | 65.88 | 67.24 | 245,582 | +0.95(+1.43%) |
Mar 09, 2021 | 66.93 | 67.68 | 66.27 | 66.29 | 405,432 | -1.47(-2.17%) |
Mar 08, 2021 | 67.08 | 68.05 | 65.98 | 67.77 | 310,274 | +1.28(+1.93%) |
Mar 05, 2021 | 62.64 | 66.59 | 62.64 | 66.48 | 579,546 | +4.34(+6.99%) |
Mar 04, 2021 | 62.35 | 64.30 | 61.74 | 62.14 | 543,028 | +0.02(+0.03%) |
Mar 03, 2021 | 62.08 | 62.85 | 61.11 | 62.12 | 349,711 | -0.01(-0.01%) |
Mar 02, 2021 | 62.82 | 62.82 | 61.14 | 62.13 | 338,540 | -0.70(-1.11%) |
Mar 01, 2021 | 61.63 | 63.51 | 60.78 | 62.82 | 516,000 | +2.33(+3.85%) |
Feb 26, 2021 | 62.65 | 64.36 | 60.31 | 60.49 | 587,627 | -1.84(-2.96%) |
Feb 25, 2021 | 63.19 | 64.68 | 62.18 | 62.34 | 451,358 | -0.76(-1.20%) |
Feb 24, 2021 | 63.87 | 63.87 | 61.42 | 63.09 | 494,341 | -0.14(-0.23%) |
Feb 23, 2021 | 63.66 | 65.29 | 63.23 | 63.24 | 410,432 | -0.01(-0.01%) |
Feb 22, 2021 | 66.37 | 66.37 | 62.96 | 63.25 | 525,307 | -3.65(-5.46%) |
Feb 19, 2021 | 66.31 | 67.34 | 66.21 | 66.90 | 223,736 | +0.43(+0.65%) |
Feb 18, 2021 | 65.62 | 67.04 | 65.40 | 66.46 | 245,684 | +1.07(+1.64%) |
Feb 17, 2021 | 64.56 | 65.91 | 64.56 | 65.39 | 227,038 | +0.66(+1.02%) |
Feb 16, 2021 | 65.07 | 65.29 | 64.56 | 64.73 | 173,173 | -0.41(-0.63%) |
Feb 12, 2021 | 65.89 | 65.89 | 64.59 | 65.14 | 155,337 | -0.59(-0.90%) |
Feb 11, 2021 | 65.91 | 66.45 | 65.60 | 65.73 | 255,765 | -0.34(-0.52%) |
Feb 10, 2021 | 65.67 | 66.12 | 64.79 | 66.07 | 263,304 | +1.07(+1.64%) |
Feb 09, 2021 | 65.18 | 65.27 | 63.84 | 65.00 | 183,441 | -0.01(-0.01%) |
Feb 08, 2021 | 65.39 | 65.39 | 64.38 | 65.01 | 222,977 | -0.31(-0.48%) |
Feb 05, 2021 | 65.48 | 65.50 | 64.47 | 65.33 | 246,062 | +0.44(+0.68%) |
Feb 04, 2021 | 64.56 | 65.03 | 63.83 | 64.89 | 318,879 | +0.45(+0.70%) |
Feb 03, 2021 | 65.28 | 65.63 | 64.21 | 64.44 | 392,808 | -1.39(-2.11%) |
Feb 02, 2021 | 66.46 | 67.01 | 65.66 | 65.83 | 277,484 | -0.33(-0.50%) |
Feb 01, 2021 | 65.77 | 66.40 | 64.39 | 66.16 | 259,923 | +0.63(+0.96%) |
Jan 29, 2021 | 65.21 | 66.28 | 64.92 | 65.53 | 369,819 | +0.07(+0.11%) |
Jan 28, 2021 | 67.07 | 69.91 | 65.26 | 65.46 | 484,421 | -1.39(-2.08%) |
Jan 27, 2021 | 64.05 | 66.93 | 63.84 | 66.85 | 592,644 | +2.05(+3.17%) |
Jan 26, 2021 | 65.30 | 65.50 | 64.61 | 64.80 | 297,630 | -0.15(-0.23%) |
Jan 25, 2021 | 62.95 | 65.09 | 62.90 | 64.95 | 310,055 | +1.51(+2.39%) |
Jan 22, 2021 | 62.80 | 63.45 | 62.26 | 63.44 | 212,584 | +0.15(+0.24%) |
Jan 21, 2021 | 63.27 | 63.72 | 62.91 | 63.28 | 198,271 | -0.34(-0.54%) |
Jan 20, 2021 | 64.13 | 64.21 | 63.16 | 63.62 | 399,043 | -0.31(-0.49%) |
Jan 19, 2021 | 64.75 | 65.19 | 63.81 | 63.94 | 326,832 | -0.57(-0.89%) |
Jan 15, 2021 | 63.59 | 64.66 | 63.20 | 64.51 | 311,567 | +0.47(+0.74%) |
Jan 14, 2021 | 64.60 | 64.63 | 63.40 | 64.04 | 193,524 | -0.03(-0.04%) |
Jan 13, 2021 | 64.09 | 64.52 | 63.56 | 64.06 | 300,265 | -0.06(-0.10%) |
Jan 12, 2021 | 64.38 | 64.67 | 63.53 | 64.13 | 237,911 | -0.32(-0.50%) |
Jan 11, 2021 | 64.65 | 65.35 | 64.20 | 64.45 | 171,078 | -0.62(-0.95%) |
Jan 08, 2021 | 67.15 | 67.34 | 64.48 | 65.07 | 498,597 | -1.61(-2.42%) |
Jan 07, 2021 | 69.04 | 69.27 | 66.25 | 66.68 | 445,992 | -2.76(-3.97%) |
Jan 06, 2021 | 67.78 | 69.83 | 67.76 | 69.44 | 332,722 | +2.34(+3.49%) |
Jan 05, 2021 | 68.00 | 68.28 | 66.12 | 67.10 | 257,972 | -0.52(-0.77%) |