Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 66.71 | 67.63 | 66.54 | 66.74 | 1,807,120 | +0.41(+0.62%) |
Mar 30, 2021 | 66.01 | 66.33 | 65.31 | 66.33 | 1,982,487 | -0.17(-0.25%) |
Mar 29, 2021 | 68.28 | 69.42 | 66.06 | 66.50 | 2,629,921 | -2.16(-3.14%) |
Mar 26, 2021 | 64.72 | 68.74 | 64.72 | 68.65 | 1,931,191 | +4.11(+6.38%) |
Mar 25, 2021 | 62.65 | 64.81 | 62.20 | 64.54 | 2,059,354 | +1.51(+2.39%) |
Mar 24, 2021 | 63.58 | 64.35 | 62.83 | 63.03 | 1,382,005 | +0.18(+0.29%) |
Mar 23, 2021 | 64.64 | 64.99 | 62.37 | 62.85 | 1,375,630 | -1.94(-2.99%) |
Mar 22, 2021 | 64.48 | 65.25 | 63.66 | 64.79 | 1,073,798 | +0.35(+0.54%) |
Mar 19, 2021 | 64.55 | 65.67 | 64.20 | 64.44 | 3,214,552 | -0.14(-0.21%) |
Mar 18, 2021 | 64.40 | 66.16 | 64.25 | 64.58 | 1,943,855 | -0.78(-1.19%) |
Mar 17, 2021 | 63.42 | 65.45 | 62.81 | 65.36 | 1,938,622 | +1.89(+2.98%) |
Mar 16, 2021 | 63.08 | 63.96 | 62.45 | 63.46 | 1,588,226 | +0.28(+0.44%) |
Mar 15, 2021 | 62.12 | 63.25 | 61.56 | 63.19 | 1,823,040 | +1.14(+1.84%) |
Mar 12, 2021 | 61.87 | 62.40 | 61.47 | 62.05 | 1,168,819 | -0.39(-0.62%) |
Mar 11, 2021 | 61.74 | 63.25 | 61.73 | 62.44 | 1,852,593 | +1.21(+1.98%) |
Mar 10, 2021 | 61.01 | 62.49 | 60.69 | 61.22 | 4,339,550 | +1.88(+3.17%) |
Mar 09, 2021 | 58.24 | 60.29 | 58.07 | 59.34 | 4,011,702 | +1.86(+3.23%) |
Mar 08, 2021 | 56.85 | 58.01 | 56.47 | 57.49 | 2,337,759 | +1.16(+2.05%) |
Mar 05, 2021 | 57.07 | 57.22 | 54.03 | 56.33 | 2,368,124 | +0.23(+0.41%) |
Mar 04, 2021 | 58.30 | 58.77 | 55.16 | 56.10 | 2,300,640 | -2.50(-4.26%) |
Mar 03, 2021 | 59.01 | 59.45 | 57.94 | 58.60 | 1,627,470 | +0.07(+0.13%) |
Mar 02, 2021 | 59.47 | 60.06 | 58.49 | 58.52 | 2,268,038 | -1.39(-2.31%) |
Mar 01, 2021 | 57.86 | 60.76 | 57.72 | 59.91 | 3,422,934 | +2.42(+4.20%) |
Feb 26, 2021 | 57.27 | 58.73 | 56.33 | 57.49 | 4,451,965 | +1.28(+2.27%) |
Feb 25, 2021 | 62.41 | 62.41 | 56.17 | 56.22 | 6,827,389 | -9.52(-14.48%) |
Feb 24, 2021 | 63.22 | 65.73 | 63.14 | 65.73 | 2,388,465 | +2.06(+3.23%) |
Feb 23, 2021 | 64.93 | 65.00 | 62.31 | 63.68 | 1,840,849 | -1.60(-2.45%) |
Feb 22, 2021 | 64.81 | 65.73 | 64.23 | 65.27 | 2,391,511 | -0.26(-0.39%) |
Feb 19, 2021 | 63.91 | 65.83 | 63.79 | 65.53 | 3,518,542 | +3.01(+4.82%) |
Feb 18, 2021 | 62.30 | 63.13 | 62.03 | 62.52 | 1,436,580 | -0.16(-0.25%) |
Feb 17, 2021 | 63.20 | 63.32 | 61.92 | 62.67 | 1,623,059 | -0.56(-0.89%) |
Feb 16, 2021 | 64.19 | 64.36 | 63.19 | 63.24 | 1,544,863 | -0.93(-1.45%) |
Feb 12, 2021 | 63.31 | 64.21 | 63.24 | 64.16 | 1,141,599 | +0.64(+1.01%) |
Feb 11, 2021 | 63.91 | 64.14 | 62.70 | 63.52 | 1,409,112 | +0.38(+0.60%) |
Feb 10, 2021 | 64.29 | 64.58 | 62.61 | 63.14 | 2,011,084 | -1.03(-1.60%) |
Feb 09, 2021 | 64.04 | 64.66 | 63.49 | 64.17 | 1,220,496 | +0.13(+0.20%) |
Feb 08, 2021 | 62.40 | 64.06 | 62.17 | 64.04 | 1,203,498 | +2.16(+3.49%) |
Feb 05, 2021 | 61.76 | 62.34 | 61.21 | 61.89 | 1,576,245 | +0.42(+0.69%) |
Feb 04, 2021 | 61.28 | 61.54 | 60.61 | 61.46 | 1,200,346 | +0.24(+0.39%) |
Feb 03, 2021 | 60.02 | 61.72 | 59.72 | 61.22 | 2,008,611 | +1.45(+2.43%) |
Feb 02, 2021 | 61.26 | 61.44 | 59.41 | 59.77 | 2,544,115 | -0.92(-1.51%) |
Feb 01, 2021 | 61.38 | 61.94 | 60.65 | 60.69 | 2,115,859 | -0.33(-0.54%) |
Jan 29, 2021 | 61.56 | 62.53 | 60.19 | 61.02 | 6,510,654 | -0.88(-1.42%) |
Jan 28, 2021 | 63.16 | 64.29 | 61.87 | 61.90 | 3,096,094 | -1.37(-2.16%) |
Jan 27, 2021 | 59.83 | 64.88 | 59.80 | 63.27 | 4,817,898 | +2.93(+4.86%) |
Jan 26, 2021 | 60.48 | 60.86 | 59.63 | 60.34 | 2,143,122 | +0.05(+0.08%) |
Jan 25, 2021 | 59.58 | 60.31 | 59.01 | 60.30 | 1,844,015 | +0.82(+1.37%) |
Jan 22, 2021 | 58.72 | 59.63 | 58.23 | 59.48 | 1,596,823 | -0.19(-0.32%) |
Jan 21, 2021 | 59.07 | 59.96 | 58.71 | 59.67 | 1,067,641 | +0.42(+0.71%) |
Jan 20, 2021 | 59.49 | 59.63 | 58.81 | 59.25 | 1,156,095 | +0.21(+0.36%) |
Jan 19, 2021 | 59.70 | 60.02 | 58.60 | 59.04 | 1,422,510 | -0.35(-0.59%) |
Jan 15, 2021 | 60.06 | 60.54 | 59.18 | 59.39 | 1,606,840 | -1.08(-1.79%) |
Jan 14, 2021 | 60.06 | 60.78 | 59.71 | 60.47 | 1,010,593 | +0.59(+0.98%) |
Jan 13, 2021 | 60.64 | 60.75 | 59.56 | 59.88 | 1,069,136 | -0.88(-1.45%) |
Jan 12, 2021 | 60.48 | 61.13 | 60.08 | 60.76 | 1,687,855 | +0.86(+1.44%) |
Jan 11, 2021 | 58.95 | 60.32 | 58.79 | 59.90 | 1,568,273 | +0.23(+0.38%) |
Jan 08, 2021 | 59.98 | 60.45 | 59.29 | 59.67 | 2,907,947 | -0.25(-0.41%) |
Jan 07, 2021 | 59.87 | 60.59 | 59.41 | 59.92 | 2,193,800 | +0.45(+0.76%) |
Jan 06, 2021 | 59.02 | 60.64 | 58.96 | 59.47 | 2,639,511 | +0.05(+0.09%) |
Jan 05, 2021 | 58.69 | 59.85 | 58.66 | 59.41 | 2,040,524 | +0.28(+0.48%) |