Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 63.38 | 64.43 | 62.80 | 62.82 | 567,181 | -0.48(-0.75%) |
Mar 30, 2021 | 62.46 | 63.48 | 62.22 | 63.29 | 1,111,263 | +0.62(+0.99%) |
Mar 29, 2021 | 63.46 | 64.35 | 62.16 | 62.67 | 509,334 | -0.93(-1.45%) |
Mar 26, 2021 | 63.54 | 63.78 | 62.23 | 63.60 | 707,607 | +0.51(+0.81%) |
Mar 25, 2021 | 62.70 | 63.38 | 62.19 | 63.09 | 702,577 | +0.26(+0.41%) |
Mar 24, 2021 | 61.23 | 63.20 | 61.23 | 62.83 | 1,172,716 | +1.80(+2.94%) |
Mar 23, 2021 | 60.56 | 61.45 | 60.01 | 61.03 | 692,458 | +0.30(+0.49%) |
Mar 22, 2021 | 61.43 | 61.43 | 60.40 | 60.73 | 1,090,687 | -0.87(-1.41%) |
Mar 19, 2021 | 61.48 | 62.51 | 61.44 | 61.60 | 1,386,041 | +0.21(+0.34%) |
Mar 18, 2021 | 60.90 | 62.13 | 60.71 | 61.40 | 844,097 | +0.44(+0.71%) |
Mar 17, 2021 | 60.44 | 61.15 | 59.83 | 60.96 | 712,176 | +0.19(+0.31%) |
Mar 16, 2021 | 62.47 | 62.54 | 60.47 | 60.77 | 644,882 | -1.71(-2.74%) |
Mar 15, 2021 | 61.40 | 62.49 | 61.17 | 62.48 | 1,096,315 | +1.33(+2.17%) |
Mar 12, 2021 | 60.40 | 61.81 | 60.23 | 61.15 | 958,520 | +0.71(+1.18%) |
Mar 11, 2021 | 60.43 | 61.15 | 59.98 | 60.44 | 1,269,846 | +0.18(+0.29%) |
Mar 10, 2021 | 62.52 | 62.63 | 60.07 | 60.27 | 1,616,796 | -1.81(-2.92%) |
Mar 09, 2021 | 62.68 | 64.16 | 62.03 | 62.08 | 1,399,861 | +0.00(+0.00%) |
Mar 08, 2021 | 61.31 | 62.57 | 61.31 | 62.08 | 1,153,725 | +1.05(+1.72%) |
Mar 05, 2021 | 59.73 | 61.03 | 58.71 | 61.03 | 779,689 | +1.39(+2.33%) |
Mar 04, 2021 | 61.00 | 61.40 | 59.44 | 59.64 | 600,070 | -1.44(-2.37%) |
Mar 03, 2021 | 61.01 | 61.85 | 60.70 | 61.08 | 489,198 | -0.37(-0.61%) |
Mar 02, 2021 | 61.16 | 61.73 | 60.35 | 61.46 | 579,972 | +0.35(+0.58%) |
Mar 01, 2021 | 62.19 | 62.61 | 61.06 | 61.11 | 686,437 | -0.38(-0.62%) |
Feb 26, 2021 | 61.98 | 62.64 | 61.43 | 61.49 | 1,118,121 | -0.05(-0.07%) |
Feb 25, 2021 | 63.16 | 63.16 | 61.16 | 61.53 | 1,007,686 | -1.65(-2.61%) |
Feb 24, 2021 | 61.14 | 63.49 | 60.99 | 63.19 | 975,705 | +1.86(+3.03%) |
Feb 23, 2021 | 60.88 | 61.46 | 59.69 | 61.33 | 905,972 | +0.57(+0.93%) |
Feb 22, 2021 | 61.04 | 61.54 | 60.53 | 60.76 | 727,919 | -0.78(-1.27%) |
Feb 19, 2021 | 61.60 | 62.07 | 61.28 | 61.54 | 522,496 | +0.11(+0.17%) |
Feb 18, 2021 | 61.45 | 61.98 | 61.31 | 61.44 | 553,262 | +0.07(+0.11%) |
Feb 17, 2021 | 61.46 | 62.15 | 61.20 | 61.37 | 677,759 | -0.24(-0.38%) |
Feb 16, 2021 | 62.60 | 62.88 | 61.16 | 61.60 | 856,200 | -1.35(-2.15%) |
Feb 12, 2021 | 63.55 | 63.96 | 62.54 | 62.96 | 448,321 | -0.37(-0.59%) |
Feb 11, 2021 | 62.96 | 63.45 | 62.34 | 63.33 | 622,715 | +0.58(+0.93%) |
Feb 10, 2021 | 63.29 | 63.42 | 62.08 | 62.75 | 601,969 | +0.02(+0.02%) |
Feb 09, 2021 | 62.94 | 63.31 | 62.23 | 62.73 | 608,488 | +0.01(+0.01%) |
Feb 08, 2021 | 63.12 | 63.38 | 62.31 | 62.73 | 738,102 | -0.15(-0.23%) |
Feb 05, 2021 | 64.26 | 64.56 | 62.70 | 62.87 | 859,751 | -0.82(-1.28%) |
Feb 04, 2021 | 62.62 | 63.73 | 62.31 | 63.69 | 680,219 | +0.81(+1.29%) |
Feb 03, 2021 | 62.07 | 63.53 | 61.63 | 62.88 | 675,242 | +0.78(+1.26%) |
Feb 02, 2021 | 62.72 | 62.96 | 61.92 | 62.10 | 757,601 | +0.05(+0.09%) |
Feb 01, 2021 | 61.74 | 62.50 | 60.72 | 62.05 | 1,276,387 | +0.59(+0.96%) |
Jan 29, 2021 | 61.63 | 62.45 | 59.79 | 61.46 | 2,010,577 | -0.16(-0.26%) |
Jan 28, 2021 | 63.11 | 63.99 | 61.40 | 61.62 | 941,299 | -1.35(-2.15%) |
Jan 27, 2021 | 64.01 | 64.04 | 61.23 | 62.97 | 2,162,269 | -2.66(-4.05%) |
Jan 26, 2021 | 65.65 | 66.29 | 64.65 | 65.63 | 804,470 | +0.12(+0.19%) |
Jan 25, 2021 | 66.47 | 67.59 | 65.26 | 65.51 | 750,999 | -1.31(-1.96%) |
Jan 22, 2021 | 66.74 | 67.35 | 66.57 | 66.82 | 722,259 | -0.07(-0.10%) |
Jan 21, 2021 | 66.20 | 66.95 | 65.95 | 66.89 | 882,428 | +0.66(+1.00%) |
Jan 20, 2021 | 63.66 | 66.28 | 63.55 | 66.22 | 744,158 | +2.65(+4.17%) |
Jan 19, 2021 | 63.84 | 64.43 | 63.06 | 63.57 | 1,144,790 | -0.20(-0.31%) |
Jan 15, 2021 | 63.28 | 64.38 | 63.17 | 63.77 | 756,141 | +0.72(+1.14%) |
Jan 14, 2021 | 64.22 | 64.22 | 62.84 | 63.05 | 543,380 | -0.62(-0.97%) |
Jan 13, 2021 | 64.56 | 64.84 | 63.23 | 63.67 | 501,783 | -0.89(-1.39%) |
Jan 12, 2021 | 64.30 | 64.91 | 64.21 | 64.56 | 398,415 | +0.26(+0.40%) |
Jan 11, 2021 | 64.65 | 65.69 | 64.13 | 64.30 | 413,312 | -0.82(-1.26%) |
Jan 08, 2021 | 66.08 | 66.08 | 64.06 | 65.12 | 683,928 | -0.62(-0.94%) |
Jan 07, 2021 | 65.78 | 66.77 | 65.61 | 65.74 | 637,631 | +0.00(+0.00%) |
Jan 06, 2021 | 63.52 | 66.24 | 63.52 | 65.74 | 1,263,146 | +2.48(+3.93%) |
Jan 05, 2021 | 62.61 | 64.29 | 62.61 | 63.25 | 911,085 | +0.31(+0.50%) |