Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 68.16 | 68.29 | 67.53 | 67.79 | 1,010,099 | -0.12(-0.17%) |
Mar 30, 2021 | 66.87 | 68.11 | 66.66 | 67.91 | 1,054,224 | +1.12(+1.68%) |
Mar 29, 2021 | 67.69 | 67.74 | 66.20 | 66.78 | 2,208,724 | -1.30(-1.90%) |
Mar 26, 2021 | 67.58 | 68.13 | 66.67 | 68.08 | 2,348,296 | +1.44(+2.17%) |
Mar 25, 2021 | 64.48 | 66.81 | 63.92 | 66.64 | 2,362,366 | +1.41(+2.17%) |
Mar 24, 2021 | 66.04 | 67.16 | 65.22 | 65.22 | 3,493,334 | +0.07(+0.10%) |
Mar 23, 2021 | 66.73 | 67.02 | 64.82 | 65.16 | 2,353,627 | -2.29(-3.40%) |
Mar 22, 2021 | 68.13 | 68.13 | 67.14 | 67.45 | 1,131,336 | -0.83(-1.22%) |
Mar 19, 2021 | 68.29 | 69.02 | 67.09 | 68.28 | 1,260,928 | -0.16(-0.23%) |
Mar 18, 2021 | 69.76 | 70.62 | 68.17 | 68.44 | 641,441 | -1.60(-2.28%) |
Mar 17, 2021 | 68.90 | 70.03 | 68.36 | 70.03 | 932,988 | +1.18(+1.71%) |
Mar 16, 2021 | 70.39 | 70.39 | 68.65 | 68.85 | 1,370,657 | -1.78(-2.52%) |
Mar 15, 2021 | 70.44 | 70.67 | 69.56 | 70.64 | 1,100,123 | +0.52(+0.74%) |
Mar 12, 2021 | 69.61 | 70.12 | 69.56 | 70.12 | 872,926 | +0.74(+1.07%) |
Mar 11, 2021 | 69.19 | 70.11 | 68.68 | 69.38 | 1,255,800 | +0.67(+0.98%) |
Mar 10, 2021 | 68.05 | 68.93 | 67.72 | 68.71 | 1,664,736 | +1.15(+1.70%) |
Mar 09, 2021 | 68.56 | 68.62 | 67.12 | 67.56 | 1,091,266 | -0.60(-0.88%) |
Mar 08, 2021 | 68.23 | 69.22 | 67.88 | 68.16 | 2,455,340 | +0.48(+0.70%) |
Mar 05, 2021 | 67.27 | 67.84 | 64.29 | 67.69 | 1,756,851 | +1.62(+2.44%) |
Mar 04, 2021 | 67.04 | 67.37 | 64.28 | 66.07 | 2,679,258 | -0.80(-1.19%) |
Mar 03, 2021 | 66.68 | 68.20 | 66.68 | 66.87 | 2,124,488 | +0.52(+0.78%) |
Mar 02, 2021 | 66.80 | 67.20 | 66.22 | 66.35 | 1,874,743 | -0.28(-0.42%) |
Mar 01, 2021 | 66.40 | 67.14 | 66.27 | 66.64 | 7,092,208 | +1.62(+2.50%) |
Feb 26, 2021 | 65.31 | 65.75 | 63.57 | 65.01 | 790,906 | -0.38(-0.58%) |
Feb 25, 2021 | 68.13 | 68.16 | 64.99 | 65.39 | 1,104,900 | -2.27(-3.35%) |
Feb 24, 2021 | 65.83 | 67.83 | 65.67 | 67.66 | 1,175,736 | +2.15(+3.28%) |
Feb 23, 2021 | 65.07 | 65.73 | 63.12 | 65.51 | 1,109,123 | +0.53(+0.81%) |
Feb 22, 2021 | 63.74 | 65.80 | 63.65 | 64.98 | 1,315,226 | +1.27(+2.00%) |
Feb 19, 2021 | 62.51 | 63.94 | 62.44 | 63.71 | 504,145 | +1.81(+2.92%) |
Feb 18, 2021 | 62.60 | 62.63 | 61.53 | 61.90 | 161,474 | -1.06(-1.68%) |
Feb 17, 2021 | 62.92 | 63.24 | 62.28 | 62.96 | 449,811 | -0.09(-0.14%) |
Feb 16, 2021 | 62.62 | 63.22 | 62.50 | 63.05 | 1,661,789 | +1.33(+2.16%) |
Feb 12, 2021 | 60.80 | 61.78 | 60.80 | 61.71 | 493,044 | +0.64(+1.05%) |
Feb 11, 2021 | 61.22 | 61.55 | 60.20 | 61.07 | 167,013 | -0.13(-0.21%) |
Feb 10, 2021 | 61.02 | 61.51 | 60.40 | 61.20 | 253,173 | +0.47(+0.77%) |
Feb 09, 2021 | 60.88 | 61.02 | 60.31 | 60.73 | 227,048 | -0.49(-0.79%) |
Feb 08, 2021 | 60.13 | 61.22 | 60.06 | 61.22 | 225,819 | +1.62(+2.71%) |
Feb 05, 2021 | 59.91 | 60.17 | 59.52 | 59.60 | 350,486 | +0.30(+0.51%) |
Feb 04, 2021 | 58.40 | 59.36 | 58.38 | 59.30 | 315,629 | +1.28(+2.21%) |
Feb 03, 2021 | 57.03 | 58.12 | 57.00 | 58.02 | 259,695 | +1.19(+2.09%) |
Feb 02, 2021 | 56.81 | 57.32 | 56.43 | 56.83 | 224,400 | +1.10(+1.97%) |
Feb 01, 2021 | 55.54 | 56.01 | 54.81 | 55.73 | 1,356,802 | +0.85(+1.54%) |
Jan 29, 2021 | 56.57 | 56.57 | 54.66 | 54.88 | 882,074 | -1.71(-3.03%) |
Jan 28, 2021 | 56.16 | 57.05 | 56.02 | 56.60 | 511,170 | +1.37(+2.48%) |
Jan 27, 2021 | 55.90 | 56.29 | 54.95 | 55.22 | 550,198 | -1.77(-3.11%) |
Jan 26, 2021 | 58.31 | 58.48 | 56.96 | 56.99 | 177,364 | -0.93(-1.61%) |
Jan 25, 2021 | 58.36 | 58.36 | 56.87 | 57.93 | 421,442 | -0.87(-1.47%) |
Jan 22, 2021 | 58.24 | 58.88 | 58.02 | 58.79 | 175,345 | -0.33(-0.56%) |
Jan 21, 2021 | 59.92 | 59.99 | 58.85 | 59.13 | 458,614 | -0.87(-1.44%) |
Jan 20, 2021 | 60.36 | 60.36 | 59.62 | 59.99 | 175,935 | +0.11(+0.18%) |
Jan 19, 2021 | 59.95 | 60.16 | 59.44 | 59.88 | 456,050 | +0.58(+0.98%) |
Jan 15, 2021 | 60.02 | 60.02 | 58.79 | 59.30 | 419,144 | -1.42(-2.34%) |
Jan 14, 2021 | 59.94 | 61.23 | 59.94 | 60.72 | 499,110 | +1.26(+2.13%) |
Jan 13, 2021 | 59.94 | 59.94 | 59.17 | 59.46 | 178,237 | -0.59(-0.99%) |
Jan 12, 2021 | 58.99 | 60.16 | 58.72 | 60.05 | 363,991 | +1.39(+2.37%) |
Jan 11, 2021 | 57.52 | 58.71 | 57.21 | 58.66 | 620,192 | +0.14(+0.23%) |
Jan 08, 2021 | 59.27 | 59.27 | 57.82 | 58.52 | 351,205 | -0.28(-0.48%) |
Jan 07, 2021 | 58.52 | 59.33 | 58.48 | 58.80 | 365,334 | +0.99(+1.72%) |
Jan 06, 2021 | 56.51 | 58.48 | 56.51 | 57.81 | 701,415 | +2.02(+3.63%) |
Jan 05, 2021 | 54.36 | 56.41 | 54.36 | 55.79 | 329,823 | +1.35(+2.48%) |