Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 71.39 | 71.94 | 70.77 | 71.00 | 3,059,896 | -0.67(-0.94%) |
Mar 30, 2021 | 71.19 | 72.54 | 71.06 | 71.67 | 2,251,538 | -0.19(-0.27%) |
Mar 29, 2021 | 72.41 | 72.61 | 70.81 | 71.86 | 2,159,555 | -1.55(-2.11%) |
Mar 26, 2021 | 73.10 | 73.53 | 71.90 | 73.41 | 2,721,604 | +1.63(+2.27%) |
Mar 25, 2021 | 70.34 | 72.04 | 68.90 | 71.79 | 3,000,852 | +0.36(+0.50%) |
Mar 24, 2021 | 70.07 | 71.63 | 69.95 | 71.43 | 3,924,624 | +2.66(+3.86%) |
Mar 23, 2021 | 68.90 | 70.41 | 67.68 | 68.77 | 3,845,379 | -1.39(-1.99%) |
Mar 22, 2021 | 70.89 | 71.35 | 69.98 | 70.17 | 3,381,484 | -1.46(-2.04%) |
Mar 19, 2021 | 71.09 | 72.74 | 70.19 | 71.63 | 5,854,796 | +0.78(+1.09%) |
Mar 18, 2021 | 73.73 | 74.18 | 70.79 | 70.85 | 4,038,942 | -3.56(-4.79%) |
Mar 17, 2021 | 73.97 | 74.64 | 72.84 | 74.42 | 2,859,753 | +0.46(+0.62%) |
Mar 16, 2021 | 75.45 | 75.57 | 73.65 | 73.95 | 3,518,585 | -2.53(-3.31%) |
Mar 15, 2021 | 77.03 | 77.60 | 75.64 | 76.49 | 2,527,498 | -0.71(-0.92%) |
Mar 12, 2021 | 77.48 | 77.61 | 76.18 | 77.20 | 2,140,741 | +0.81(+1.06%) |
Mar 11, 2021 | 77.15 | 77.93 | 76.24 | 76.39 | 3,062,690 | -0.62(-0.80%) |
Mar 10, 2021 | 74.33 | 77.56 | 73.93 | 77.01 | 2,933,782 | +2.65(+3.56%) |
Mar 09, 2021 | 76.36 | 78.88 | 74.30 | 74.36 | 4,015,904 | -2.67(-3.47%) |
Mar 08, 2021 | 77.39 | 78.46 | 75.97 | 77.04 | 3,321,482 | +0.98(+1.28%) |
Mar 05, 2021 | 75.42 | 76.13 | 73.24 | 76.06 | 3,866,678 | +2.56(+3.48%) |
Mar 04, 2021 | 73.54 | 75.03 | 72.09 | 73.50 | 3,239,030 | +0.50(+0.68%) |
Mar 03, 2021 | 72.38 | 74.56 | 72.11 | 73.01 | 2,699,876 | +1.37(+1.91%) |
Mar 02, 2021 | 73.37 | 74.31 | 71.57 | 71.64 | 2,702,963 | -2.12(-2.87%) |
Mar 01, 2021 | 74.06 | 74.67 | 73.23 | 73.75 | 2,557,922 | +1.44(+1.99%) |
Feb 26, 2021 | 73.08 | 73.53 | 69.80 | 72.32 | 5,501,662 | -1.38(-1.88%) |
Feb 25, 2021 | 76.63 | 76.67 | 73.33 | 73.70 | 3,176,997 | -2.27(-2.99%) |
Feb 24, 2021 | 74.76 | 76.58 | 74.48 | 75.97 | 4,066,127 | +1.50(+2.01%) |
Feb 23, 2021 | 74.23 | 74.88 | 71.74 | 74.48 | 2,936,643 | +1.37(+1.87%) |
Feb 22, 2021 | 70.94 | 74.34 | 70.67 | 73.11 | 3,689,634 | +1.44(+2.00%) |
Feb 19, 2021 | 69.46 | 72.26 | 69.24 | 71.67 | 3,906,643 | +2.75(+3.99%) |
Feb 18, 2021 | 69.03 | 69.39 | 67.94 | 68.92 | 2,408,108 | -0.51(-0.73%) |
Feb 17, 2021 | 68.88 | 69.66 | 67.35 | 69.43 | 2,479,065 | +1.08(+1.57%) |
Feb 16, 2021 | 67.92 | 69.40 | 67.24 | 68.35 | 3,207,688 | +1.86(+2.80%) |
Feb 12, 2021 | 66.35 | 66.98 | 65.64 | 66.49 | 2,270,312 | -0.01(-0.01%) |
Feb 11, 2021 | 65.78 | 66.52 | 64.44 | 66.50 | 2,680,223 | +0.45(+0.68%) |
Feb 10, 2021 | 64.40 | 66.11 | 64.10 | 66.05 | 2,588,341 | +1.89(+2.94%) |
Feb 09, 2021 | 64.96 | 65.06 | 63.58 | 64.17 | 3,071,918 | -1.08(-1.66%) |
Feb 08, 2021 | 62.68 | 65.56 | 62.46 | 65.25 | 3,110,223 | +3.23(+5.21%) |
Feb 05, 2021 | 62.98 | 63.29 | 61.43 | 62.03 | 2,864,865 | +0.09(+0.15%) |
Feb 04, 2021 | 61.61 | 62.51 | 60.91 | 61.93 | 2,319,454 | +0.55(+0.90%) |
Feb 03, 2021 | 59.12 | 61.47 | 59.12 | 61.38 | 3,018,493 | +2.26(+3.83%) |
Feb 02, 2021 | 59.55 | 60.40 | 58.21 | 59.12 | 2,700,319 | +1.10(+1.90%) |
Feb 01, 2021 | 58.84 | 58.93 | 56.29 | 58.01 | 3,448,135 | -0.36(-0.62%) |
Jan 29, 2021 | 59.67 | 61.47 | 58.02 | 58.37 | 6,658,436 | -3.14(-5.11%) |
Jan 28, 2021 | 61.73 | 62.52 | 60.75 | 61.52 | 3,081,177 | +0.22(+0.35%) |
Jan 27, 2021 | 60.46 | 63.01 | 60.01 | 61.30 | 3,562,428 | -0.09(-0.15%) |
Jan 26, 2021 | 62.72 | 63.78 | 61.35 | 61.40 | 2,388,271 | -0.66(-1.07%) |
Jan 25, 2021 | 61.99 | 63.02 | 61.16 | 62.06 | 3,487,911 | -0.40(-0.65%) |
Jan 22, 2021 | 61.73 | 62.93 | 61.26 | 62.46 | 2,977,410 | -0.53(-0.83%) |
Jan 21, 2021 | 64.19 | 64.93 | 62.53 | 62.99 | 3,134,344 | -1.92(-2.96%) |
Jan 20, 2021 | 64.92 | 65.40 | 63.66 | 64.91 | 2,980,699 | +0.53(+0.82%) |
Jan 19, 2021 | 62.61 | 64.72 | 62.06 | 64.38 | 3,456,749 | +2.62(+4.24%) |
Jan 15, 2021 | 62.98 | 63.24 | 61.07 | 61.77 | 3,964,770 | -2.07(-3.24%) |
Jan 14, 2021 | 62.02 | 64.53 | 61.99 | 63.83 | 3,517,123 | +2.04(+3.30%) |
Jan 13, 2021 | 63.28 | 63.45 | 61.59 | 61.79 | 2,925,946 | -1.70(-2.67%) |
Jan 12, 2021 | 62.61 | 63.77 | 61.68 | 63.49 | 3,076,265 | +1.27(+2.03%) |
Jan 11, 2021 | 59.41 | 62.68 | 59.13 | 62.22 | 5,742,670 | +1.34(+2.21%) |
Jan 08, 2021 | 62.43 | 62.51 | 60.56 | 60.88 | 3,116,902 | -0.99(-1.60%) |
Jan 07, 2021 | 61.56 | 63.12 | 60.94 | 61.87 | 2,982,860 | +0.55(+0.90%) |
Jan 06, 2021 | 62.86 | 63.21 | 60.56 | 61.32 | 5,920,878 | -0.46(-0.74%) |
Jan 05, 2021 | 60.27 | 63.52 | 60.27 | 61.78 | 4,536,889 | +1.61(+2.68%) |