Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 68.04 | 68.17 | 67.41 | 67.67 | 1,011,838 | -0.12(-0.17%) |
Mar 30, 2021 | 66.76 | 67.99 | 66.54 | 67.79 | 1,056,038 | +1.12(+1.68%) |
Mar 29, 2021 | 67.58 | 67.62 | 66.09 | 66.67 | 2,212,524 | -1.29(-1.90%) |
Mar 26, 2021 | 67.47 | 68.01 | 66.55 | 67.96 | 2,352,337 | +1.44(+2.17%) |
Mar 25, 2021 | 64.37 | 66.70 | 63.81 | 66.52 | 2,366,432 | +1.41(+2.17%) |
Mar 24, 2021 | 65.93 | 67.04 | 65.11 | 65.11 | 3,499,345 | +0.07(+0.10%) |
Mar 23, 2021 | 66.61 | 66.90 | 64.70 | 65.04 | 2,357,677 | -2.29(-3.40%) |
Mar 22, 2021 | 68.01 | 68.01 | 67.02 | 67.33 | 1,133,283 | -0.83(-1.22%) |
Mar 19, 2021 | 68.17 | 68.90 | 66.98 | 68.16 | 1,263,098 | -0.16(-0.23%) |
Mar 18, 2021 | 69.64 | 70.49 | 68.06 | 68.32 | 642,545 | -1.59(-2.28%) |
Mar 17, 2021 | 68.78 | 69.91 | 68.24 | 69.91 | 934,594 | +1.18(+1.71%) |
Mar 16, 2021 | 70.27 | 70.27 | 68.53 | 68.74 | 1,373,016 | -1.78(-2.52%) |
Mar 15, 2021 | 70.32 | 70.55 | 69.45 | 70.51 | 1,102,016 | +0.51(+0.74%) |
Mar 12, 2021 | 69.49 | 70.00 | 69.45 | 70.00 | 874,429 | +0.74(+1.07%) |
Mar 11, 2021 | 69.07 | 69.99 | 68.56 | 69.26 | 1,257,961 | +0.67(+0.98%) |
Mar 10, 2021 | 67.93 | 68.81 | 67.60 | 68.59 | 1,667,600 | +1.15(+1.70%) |
Mar 09, 2021 | 68.44 | 68.50 | 67.01 | 67.44 | 1,093,144 | -0.60(-0.88%) |
Mar 08, 2021 | 68.11 | 69.11 | 67.77 | 68.05 | 2,459,566 | +0.48(+0.70%) |
Mar 05, 2021 | 67.15 | 67.73 | 64.17 | 67.57 | 1,759,874 | +1.61(+2.44%) |
Mar 04, 2021 | 66.93 | 67.25 | 64.17 | 65.96 | 2,683,869 | -0.80(-1.19%) |
Mar 03, 2021 | 66.57 | 68.09 | 66.57 | 66.75 | 2,128,143 | +0.51(+0.78%) |
Mar 02, 2021 | 66.69 | 67.09 | 66.10 | 66.24 | 1,877,969 | -0.28(-0.42%) |
Mar 01, 2021 | 66.29 | 67.03 | 66.15 | 66.52 | 7,104,413 | +1.62(+2.50%) |
Feb 26, 2021 | 65.20 | 65.64 | 63.46 | 64.90 | 792,267 | -0.38(-0.58%) |
Feb 25, 2021 | 68.02 | 68.05 | 64.88 | 65.28 | 1,106,801 | -2.26(-3.35%) |
Feb 24, 2021 | 65.72 | 67.72 | 65.56 | 67.54 | 1,177,760 | +2.15(+3.28%) |
Feb 23, 2021 | 64.96 | 65.62 | 63.02 | 65.40 | 1,111,032 | +0.52(+0.81%) |
Feb 22, 2021 | 63.63 | 65.69 | 63.54 | 64.87 | 1,317,489 | +1.27(+2.00%) |
Feb 19, 2021 | 62.40 | 63.83 | 62.34 | 63.60 | 505,012 | +1.81(+2.92%) |
Feb 18, 2021 | 62.49 | 62.52 | 61.42 | 61.79 | 161,752 | -1.06(-1.68%) |
Feb 17, 2021 | 62.81 | 63.13 | 62.17 | 62.85 | 450,585 | -0.09(-0.14%) |
Feb 16, 2021 | 62.51 | 63.11 | 62.39 | 62.94 | 1,664,649 | +1.33(+2.16%) |
Feb 12, 2021 | 60.69 | 61.68 | 60.69 | 61.61 | 493,893 | +0.64(+1.05%) |
Feb 11, 2021 | 61.11 | 61.44 | 60.09 | 60.97 | 167,300 | -0.13(-0.21%) |
Feb 10, 2021 | 60.92 | 61.41 | 60.30 | 61.09 | 253,609 | +0.47(+0.77%) |
Feb 09, 2021 | 60.77 | 60.91 | 60.21 | 60.63 | 227,439 | -0.49(-0.79%) |
Feb 08, 2021 | 60.02 | 61.11 | 59.96 | 61.11 | 226,207 | +1.61(+2.71%) |
Feb 05, 2021 | 59.81 | 60.07 | 59.42 | 59.50 | 351,089 | +0.30(+0.51%) |
Feb 04, 2021 | 58.30 | 59.26 | 58.28 | 59.20 | 316,173 | +1.28(+2.21%) |
Feb 03, 2021 | 56.94 | 58.02 | 56.90 | 57.92 | 260,142 | +1.19(+2.09%) |
Feb 02, 2021 | 56.71 | 57.22 | 56.33 | 56.73 | 224,786 | +1.10(+1.97%) |
Feb 01, 2021 | 55.44 | 55.92 | 54.71 | 55.63 | 1,359,137 | +0.84(+1.54%) |
Jan 29, 2021 | 56.47 | 56.47 | 54.57 | 54.79 | 883,592 | -1.71(-3.03%) |
Jan 28, 2021 | 56.06 | 56.95 | 55.93 | 56.50 | 512,050 | +1.37(+2.48%) |
Jan 27, 2021 | 55.81 | 56.20 | 54.86 | 55.13 | 551,145 | -1.77(-3.11%) |
Jan 26, 2021 | 58.21 | 58.38 | 56.86 | 56.90 | 177,669 | -0.93(-1.61%) |
Jan 25, 2021 | 58.26 | 58.26 | 56.77 | 57.83 | 422,168 | -0.86(-1.47%) |
Jan 22, 2021 | 58.14 | 58.78 | 57.92 | 58.69 | 175,647 | -0.33(-0.56%) |
Jan 21, 2021 | 59.82 | 59.89 | 58.75 | 59.02 | 459,404 | -0.86(-1.44%) |
Jan 20, 2021 | 60.26 | 60.26 | 59.51 | 59.89 | 176,238 | +0.11(+0.18%) |
Jan 19, 2021 | 59.85 | 60.05 | 59.33 | 59.78 | 456,835 | +0.58(+0.98%) |
Jan 15, 2021 | 59.92 | 59.92 | 58.69 | 59.20 | 419,865 | -1.42(-2.34%) |
Jan 14, 2021 | 59.84 | 61.12 | 59.84 | 60.62 | 499,968 | +1.26(+2.13%) |
Jan 13, 2021 | 59.84 | 59.84 | 59.07 | 59.35 | 178,543 | -0.59(-0.99%) |
Jan 12, 2021 | 58.89 | 60.05 | 58.62 | 59.95 | 364,618 | +1.39(+2.37%) |
Jan 11, 2021 | 57.42 | 58.61 | 57.11 | 58.56 | 621,259 | +0.14(+0.23%) |
Jan 08, 2021 | 59.17 | 59.17 | 57.72 | 58.42 | 351,810 | -0.28(-0.48%) |
Jan 07, 2021 | 58.42 | 59.23 | 58.38 | 58.70 | 365,962 | +0.99(+1.72%) |
Jan 06, 2021 | 56.41 | 58.38 | 56.41 | 57.71 | 702,622 | +2.02(+3.63%) |
Jan 05, 2021 | 54.26 | 56.31 | 54.26 | 55.69 | 330,390 | +1.35(+2.48%) |