Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 63.06 | 63.86 | 63.04 | 63.51 | 2,364,577 | +0.76(+1.21%) |
Mar 30, 2021 | 62.78 | 62.86 | 62.36 | 62.74 | 2,555,935 | -0.31(-0.49%) |
Mar 29, 2021 | 62.90 | 63.26 | 62.46 | 63.06 | 2,507,101 | +0.07(+0.11%) |
Mar 26, 2021 | 62.07 | 63.07 | 62.00 | 62.99 | 2,429,693 | +0.99(+1.59%) |
Mar 25, 2021 | 61.79 | 62.20 | 61.29 | 62.00 | 2,893,144 | -0.04(-0.07%) |
Mar 24, 2021 | 63.05 | 63.05 | 62.04 | 62.04 | 2,123,548 | -0.70(-1.12%) |
Mar 23, 2021 | 63.06 | 63.50 | 62.63 | 62.75 | 2,711,875 | -0.18(-0.28%) |
Mar 22, 2021 | 62.30 | 63.26 | 62.30 | 62.92 | 1,774,794 | +0.91(+1.46%) |
Mar 19, 2021 | 61.88 | 62.28 | 61.50 | 62.02 | 1,753,746 | +0.18(+0.28%) |
Mar 18, 2021 | 62.54 | 62.77 | 61.79 | 61.84 | 2,575,908 | -1.48(-2.34%) |
Mar 17, 2021 | 62.73 | 63.67 | 62.46 | 63.32 | 2,231,718 | +0.10(+0.15%) |
Mar 16, 2021 | 63.32 | 63.83 | 63.01 | 63.22 | 1,509,697 | +0.22(+0.36%) |
Mar 15, 2021 | 62.48 | 63.02 | 62.20 | 63.00 | 1,906,619 | +0.52(+0.83%) |
Mar 12, 2021 | 62.16 | 62.49 | 61.78 | 62.48 | 2,081,514 | -0.34(-0.54%) |
Mar 11, 2021 | 62.47 | 63.15 | 62.36 | 62.82 | 2,204,244 | +1.17(+1.90%) |
Mar 10, 2021 | 62.26 | 62.38 | 61.56 | 61.66 | 2,206,470 | -0.01(-0.02%) |
Mar 09, 2021 | 60.99 | 62.05 | 60.99 | 61.66 | 2,140,220 | +1.84(+3.08%) |
Mar 08, 2021 | 61.10 | 61.50 | 59.79 | 59.82 | 2,547,540 | -1.30(-2.12%) |
Mar 05, 2021 | 60.70 | 61.27 | 59.11 | 61.12 | 4,038,986 | +0.98(+1.64%) |
Mar 04, 2021 | 61.01 | 61.56 | 59.42 | 60.14 | 5,539,205 | -0.94(-1.55%) |
Mar 03, 2021 | 62.42 | 62.60 | 61.04 | 61.08 | 5,947,083 | -1.58(-2.52%) |
Mar 02, 2021 | 63.52 | 63.61 | 62.61 | 62.66 | 3,446,589 | -0.76(-1.20%) |
Mar 01, 2021 | 62.66 | 63.53 | 62.51 | 63.42 | 2,410,249 | +1.63(+2.63%) |
Feb 26, 2021 | 62.23 | 62.72 | 61.34 | 61.79 | 3,431,300 | +0.12(+0.19%) |
Feb 25, 2021 | 63.14 | 63.51 | 61.40 | 61.67 | 4,013,650 | -1.85(-2.91%) |
Feb 24, 2021 | 62.68 | 63.62 | 62.19 | 63.52 | 2,923,083 | +0.48(+0.76%) |
Feb 23, 2021 | 62.24 | 63.34 | 61.30 | 63.05 | 2,561,773 | -0.11(-0.17%) |
Feb 22, 2021 | 63.72 | 63.83 | 63.13 | 63.15 | 1,838,025 | -1.25(-1.94%) |
Feb 19, 2021 | 65.05 | 65.10 | 64.34 | 64.40 | 4,690,621 | -0.42(-0.65%) |
Feb 18, 2021 | 64.55 | 64.96 | 64.20 | 64.82 | 1,287,334 | -0.29(-0.45%) |
Feb 17, 2021 | 64.81 | 65.16 | 64.52 | 65.11 | 1,359,327 | -0.17(-0.25%) |
Feb 16, 2021 | 65.65 | 65.76 | 65.14 | 65.28 | 1,326,042 | -0.21(-0.33%) |
Feb 12, 2021 | 65.00 | 65.54 | 64.86 | 65.49 | 1,780,649 | +0.32(+0.49%) |
Feb 11, 2021 | 65.22 | 65.30 | 64.74 | 65.17 | 1,321,286 | +0.27(+0.42%) |
Feb 10, 2021 | 65.38 | 65.44 | 64.44 | 64.90 | 1,581,548 | -0.14(-0.21%) |
Feb 09, 2021 | 64.96 | 65.30 | 64.96 | 65.03 | 1,181,962 | -0.09(-0.13%) |
Feb 08, 2021 | 65.16 | 65.16 | 64.76 | 65.12 | 1,973,803 | +0.31(+0.48%) |
Feb 05, 2021 | 64.79 | 64.99 | 64.52 | 64.81 | 1,279,652 | +0.22(+0.35%) |
Feb 04, 2021 | 64.25 | 64.60 | 64.02 | 64.59 | 2,844,350 | +0.59(+0.93%) |
Feb 03, 2021 | 64.53 | 64.59 | 63.93 | 63.99 | 1,554,856 | -0.10(-0.15%) |
Feb 02, 2021 | 63.77 | 64.39 | 63.77 | 64.09 | 1,485,723 | +0.88(+1.39%) |
Feb 01, 2021 | 62.43 | 63.40 | 62.09 | 63.21 | 2,116,539 | +1.36(+2.20%) |
Jan 29, 2021 | 62.76 | 62.92 | 61.45 | 61.85 | 2,641,965 | -1.26(-1.99%) |
Jan 28, 2021 | 62.96 | 64.06 | 62.84 | 63.11 | 2,279,716 | +0.32(+0.51%) |
Jan 27, 2021 | 64.03 | 64.03 | 62.31 | 62.78 | 2,580,256 | -1.68(-2.60%) |
Jan 26, 2021 | 64.57 | 64.68 | 64.30 | 64.46 | 1,767,746 | +0.04(+0.06%) |
Jan 25, 2021 | 64.47 | 64.74 | 63.20 | 64.42 | 2,456,396 | +0.51(+0.79%) |
Jan 22, 2021 | 63.78 | 64.14 | 63.73 | 63.91 | 1,508,843 | -0.01(-0.02%) |
Jan 21, 2021 | 63.79 | 64.08 | 63.62 | 63.92 | 1,486,925 | +0.40(+0.63%) |
Jan 20, 2021 | 62.77 | 63.75 | 62.72 | 63.52 | 2,367,421 | +1.37(+2.21%) |
Jan 19, 2021 | 61.85 | 62.21 | 61.58 | 62.15 | 1,932,065 | +0.76(+1.24%) |
Jan 15, 2021 | 61.68 | 61.90 | 61.18 | 61.39 | 1,742,656 | -0.36(-0.58%) |
Jan 14, 2021 | 62.41 | 62.49 | 61.67 | 61.75 | 1,832,262 | -0.57(-0.92%) |
Jan 13, 2021 | 62.00 | 62.52 | 61.94 | 62.33 | 1,491,608 | +0.31(+0.50%) |
Jan 12, 2021 | 62.23 | 62.39 | 61.56 | 62.02 | 2,237,789 | -0.22(-0.36%) |
Jan 11, 2021 | 62.41 | 62.75 | 62.16 | 62.24 | 2,273,839 | -0.82(-1.30%) |
Jan 08, 2021 | 62.76 | 63.10 | 62.28 | 63.06 | 2,335,863 | +0.63(+1.01%) |
Jan 07, 2021 | 61.51 | 62.55 | 61.51 | 62.42 | 2,013,400 | +1.37(+2.25%) |
Jan 06, 2021 | 60.87 | 61.83 | 60.63 | 61.05 | 3,299,875 | -0.61(-0.99%) |
Jan 05, 2021 | 61.02 | 61.73 | 61.02 | 61.66 | 3,512,022 | +0.44(+0.72%) |