Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 68.84 | 69.16 | 67.56 | 67.58 | 2,579,729 | -1.50(-2.17%) |
Mar 30, 2021 | 69.57 | 69.92 | 68.89 | 69.08 | 1,582,493 | -0.41(-0.59%) |
Mar 29, 2021 | 69.12 | 69.81 | 68.83 | 69.49 | 1,583,092 | +0.38(+0.55%) |
Mar 26, 2021 | 68.49 | 69.25 | 67.64 | 69.11 | 1,838,023 | +0.57(+0.84%) |
Mar 25, 2021 | 67.23 | 68.61 | 66.28 | 68.54 | 2,308,475 | +1.62(+2.42%) |
Mar 24, 2021 | 66.50 | 67.65 | 66.13 | 66.92 | 1,909,487 | +0.15(+0.22%) |
Mar 23, 2021 | 68.78 | 68.79 | 66.46 | 66.77 | 2,492,181 | -1.87(-2.73%) |
Mar 22, 2021 | 69.45 | 69.52 | 68.10 | 68.64 | 2,173,192 | -1.16(-1.67%) |
Mar 19, 2021 | 69.55 | 70.28 | 69.32 | 69.81 | 6,469,474 | -0.16(-0.23%) |
Mar 18, 2021 | 69.52 | 71.07 | 69.46 | 69.97 | 1,971,372 | +0.50(+0.72%) |
Mar 17, 2021 | 69.82 | 69.85 | 68.99 | 69.47 | 1,849,236 | +0.11(+0.16%) |
Mar 16, 2021 | 69.00 | 70.03 | 68.67 | 69.36 | 2,226,967 | -0.29(-0.42%) |
Mar 15, 2021 | 68.76 | 69.87 | 68.65 | 69.65 | 2,569,378 | +0.97(+1.42%) |
Mar 12, 2021 | 67.76 | 69.12 | 67.65 | 68.68 | 1,655,958 | +1.39(+2.07%) |
Mar 11, 2021 | 66.40 | 68.32 | 66.40 | 67.29 | 2,714,893 | -0.06(-0.09%) |
Mar 10, 2021 | 66.28 | 67.78 | 65.69 | 67.35 | 2,359,947 | +1.51(+2.29%) |
Mar 09, 2021 | 66.83 | 67.28 | 65.59 | 65.84 | 4,137,684 | -1.18(-1.76%) |
Mar 08, 2021 | 66.83 | 67.65 | 66.19 | 67.03 | 3,133,346 | +0.89(+1.35%) |
Mar 05, 2021 | 65.73 | 67.12 | 65.04 | 66.13 | 3,697,266 | +0.47(+0.72%) |
Mar 04, 2021 | 63.92 | 66.35 | 63.46 | 65.66 | 5,040,993 | +2.03(+3.19%) |
Mar 03, 2021 | 62.76 | 64.22 | 62.48 | 63.63 | 2,828,923 | +1.16(+1.86%) |
Mar 02, 2021 | 62.63 | 62.99 | 62.08 | 62.47 | 1,991,075 | +0.13(+0.20%) |
Mar 01, 2021 | 62.10 | 62.93 | 62.10 | 62.34 | 1,774,856 | +0.79(+1.29%) |
Feb 26, 2021 | 62.02 | 62.33 | 61.23 | 61.55 | 2,295,386 | -0.18(-0.29%) |
Feb 25, 2021 | 62.22 | 62.81 | 60.93 | 61.73 | 1,844,732 | -0.51(-0.81%) |
Feb 24, 2021 | 61.76 | 62.69 | 61.71 | 62.23 | 1,525,528 | +0.61(+1.00%) |
Feb 23, 2021 | 61.98 | 62.40 | 61.38 | 61.62 | 2,247,664 | -0.15(-0.25%) |
Feb 22, 2021 | 61.29 | 62.34 | 61.02 | 61.77 | 2,027,184 | +0.76(+1.24%) |
Feb 19, 2021 | 61.25 | 61.63 | 60.75 | 61.01 | 1,851,625 | -0.10(-0.16%) |
Feb 18, 2021 | 60.78 | 61.79 | 60.63 | 61.11 | 2,111,177 | +0.37(+0.61%) |
Feb 17, 2021 | 59.28 | 61.13 | 59.08 | 60.74 | 2,502,387 | +1.40(+2.36%) |
Feb 16, 2021 | 59.64 | 59.68 | 58.56 | 59.34 | 2,870,963 | +0.10(+0.17%) |
Feb 12, 2021 | 58.82 | 60.01 | 58.52 | 59.24 | 2,993,564 | +0.20(+0.34%) |
Feb 11, 2021 | 58.74 | 59.98 | 57.13 | 59.04 | 6,686,252 | -3.56(-5.69%) |
Feb 10, 2021 | 63.15 | 63.77 | 62.03 | 62.60 | 3,685,613 | -0.20(-0.32%) |
Feb 09, 2021 | 61.47 | 63.12 | 61.47 | 62.80 | 2,783,161 | +1.40(+2.28%) |
Feb 08, 2021 | 61.45 | 62.48 | 61.06 | 61.40 | 2,741,872 | +1.60(+2.67%) |
Feb 05, 2021 | 60.04 | 60.69 | 59.66 | 59.80 | 1,845,428 | -0.04(-0.06%) |
Feb 04, 2021 | 59.20 | 60.04 | 59.06 | 59.84 | 1,466,174 | +0.68(+1.15%) |
Feb 03, 2021 | 58.24 | 59.55 | 57.91 | 59.16 | 1,767,561 | +1.13(+1.95%) |
Feb 02, 2021 | 58.28 | 58.52 | 56.97 | 58.03 | 2,244,621 | +0.03(+0.05%) |
Feb 01, 2021 | 58.34 | 58.60 | 56.56 | 58.00 | 2,122,472 | -0.11(-0.19%) |
Jan 29, 2021 | 58.51 | 58.54 | 57.06 | 58.11 | 3,764,890 | -0.59(-1.00%) |
Jan 28, 2021 | 58.33 | 59.12 | 58.32 | 58.70 | 1,539,510 | +0.16(+0.28%) |
Jan 27, 2021 | 59.45 | 60.22 | 58.15 | 58.54 | 2,464,370 | -1.62(-2.69%) |
Jan 26, 2021 | 60.23 | 60.63 | 59.04 | 60.16 | 1,780,643 | -0.03(-0.05%) |
Jan 25, 2021 | 59.93 | 60.77 | 59.59 | 60.18 | 1,942,994 | +0.07(+0.12%) |
Jan 22, 2021 | 59.53 | 60.61 | 59.19 | 60.11 | 2,114,673 | +0.56(+0.94%) |
Jan 21, 2021 | 59.99 | 60.96 | 59.41 | 59.55 | 2,257,852 | -0.32(-0.53%) |
Jan 20, 2021 | 58.38 | 60.16 | 58.06 | 59.87 | 3,083,685 | +2.12(+3.68%) |
Jan 19, 2021 | 58.94 | 59.03 | 57.39 | 57.74 | 2,919,958 | -0.77(-1.31%) |
Jan 15, 2021 | 58.49 | 58.87 | 57.70 | 58.51 | 1,829,935 | -0.01(-0.02%) |
Jan 14, 2021 | 58.25 | 58.94 | 57.84 | 58.52 | 1,902,421 | +0.61(+1.05%) |
Jan 13, 2021 | 57.56 | 58.51 | 57.25 | 57.91 | 2,762,609 | +0.07(+0.12%) |
Jan 12, 2021 | 58.75 | 59.47 | 57.50 | 57.84 | 3,608,725 | -0.69(-1.17%) |
Jan 11, 2021 | 57.83 | 58.74 | 57.65 | 58.53 | 2,237,384 | +0.67(+1.16%) |
Jan 08, 2021 | 58.74 | 58.75 | 57.39 | 57.86 | 2,957,377 | -0.52(-0.90%) |
Jan 07, 2021 | 59.15 | 59.25 | 57.69 | 58.38 | 3,285,007 | -0.68(-1.15%) |
Jan 06, 2021 | 57.56 | 59.46 | 57.55 | 59.06 | 2,148,520 | +1.73(+3.01%) |
Jan 05, 2021 | 57.11 | 57.93 | 56.83 | 57.34 | 2,537,746 | -0.05(-0.08%) |