Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 68.51 | 68.56 | 67.66 | 67.86 | 3,320,327 | -0.14(-0.21%) |
Mar 30, 2021 | 66.79 | 68.30 | 66.38 | 68.00 | 2,292,385 | +1.12(+1.67%) |
Mar 29, 2021 | 68.56 | 69.18 | 66.77 | 66.88 | 3,103,523 | -1.65(-2.41%) |
Mar 26, 2021 | 66.44 | 68.55 | 66.00 | 68.53 | 3,569,000 | +2.50(+3.79%) |
Mar 25, 2021 | 63.42 | 66.18 | 63.15 | 66.03 | 3,456,286 | +1.87(+2.91%) |
Mar 24, 2021 | 64.44 | 65.69 | 64.11 | 64.16 | 2,137,448 | +0.11(+0.17%) |
Mar 23, 2021 | 65.50 | 65.69 | 63.75 | 64.05 | 2,909,010 | -1.42(-2.17%) |
Mar 22, 2021 | 65.48 | 65.79 | 64.35 | 65.47 | 1,966,140 | +0.44(+0.68%) |
Mar 19, 2021 | 64.44 | 65.56 | 63.72 | 65.03 | 2,652,400 | +0.79(+1.23%) |
Mar 18, 2021 | 66.45 | 66.59 | 64.14 | 64.24 | 4,288,734 | -2.92(-4.35%) |
Mar 17, 2021 | 64.23 | 67.21 | 63.75 | 67.16 | 4,260,475 | +2.49(+3.85%) |
Mar 16, 2021 | 65.40 | 66.22 | 64.63 | 64.67 | 3,142,956 | -0.69(-1.06%) |
Mar 15, 2021 | 63.81 | 65.39 | 63.45 | 65.36 | 2,897,019 | +1.60(+2.51%) |
Mar 12, 2021 | 63.60 | 64.18 | 62.86 | 63.76 | 2,843,200 | -0.78(-1.21%) |
Mar 11, 2021 | 65.09 | 65.41 | 64.21 | 64.54 | 2,248,286 | -0.02(-0.03%) |
Mar 10, 2021 | 63.43 | 65.13 | 62.86 | 64.56 | 3,022,617 | +1.81(+2.88%) |
Mar 09, 2021 | 63.42 | 63.82 | 62.58 | 62.75 | 2,656,707 | +0.18(+0.29%) |
Mar 08, 2021 | 61.62 | 63.34 | 61.29 | 62.57 | 4,922,750 | +1.25(+2.04%) |
Mar 05, 2021 | 59.09 | 61.49 | 57.97 | 61.32 | 5,169,800 | +2.64(+4.50%) |
Mar 04, 2021 | 59.62 | 60.75 | 57.19 | 58.68 | 5,372,267 | -0.97(-1.63%) |
Mar 03, 2021 | 61.10 | 61.17 | 59.65 | 59.65 | 3,364,826 | -1.83(-2.98%) |
Mar 02, 2021 | 61.22 | 61.76 | 60.53 | 61.48 | 2,733,723 | +0.41(+0.67%) |
Mar 01, 2021 | 60.89 | 61.87 | 60.70 | 61.07 | 3,926,846 | +0.94(+1.56%) |
Feb 26, 2021 | 59.59 | 60.83 | 59.02 | 60.13 | 3,135,500 | +1.18(+2.00%) |
Feb 25, 2021 | 61.86 | 61.96 | 58.79 | 58.95 | 4,920,707 | -3.22(-5.18%) |
Feb 24, 2021 | 61.07 | 62.30 | 59.98 | 62.17 | 3,379,014 | +0.55(+0.89%) |
Feb 23, 2021 | 61.25 | 61.83 | 59.67 | 61.62 | 2,489,140 | +0.06(+0.10%) |
Feb 22, 2021 | 62.52 | 62.69 | 61.56 | 61.56 | 2,087,275 | -1.31(-2.08%) |
Feb 19, 2021 | 62.42 | 63.22 | 62.35 | 62.87 | 1,449,100 | +0.87(+1.40%) |
Feb 18, 2021 | 62.02 | 62.51 | 61.72 | 62.00 | 2,205,225 | -0.42(-0.67%) |
Feb 17, 2021 | 62.23 | 62.65 | 61.35 | 62.42 | 1,785,427 | -0.07(-0.11%) |
Feb 16, 2021 | 64.56 | 64.61 | 62.42 | 62.49 | 4,313,587 | -1.94(-3.01%) |
Feb 12, 2021 | 64.62 | 65.11 | 64.30 | 64.43 | 1,785,400 | -0.44(-0.68%) |
Feb 11, 2021 | 64.63 | 65.32 | 64.24 | 64.87 | 2,296,220 | +0.62(+0.96%) |
Feb 10, 2021 | 64.50 | 64.84 | 63.16 | 64.25 | 2,386,310 | +0.05(+0.08%) |
Feb 09, 2021 | 65.00 | 65.01 | 63.92 | 64.20 | 1,681,978 | -0.70(-1.08%) |
Feb 08, 2021 | 63.34 | 64.92 | 63.32 | 64.90 | 2,374,616 | +1.87(+2.97%) |
Feb 05, 2021 | 61.61 | 63.10 | 61.48 | 63.03 | 2,425,600 | +1.69(+2.76%) |
Feb 04, 2021 | 60.58 | 61.72 | 60.17 | 61.34 | 1,932,837 | +0.81(+1.34%) |
Feb 03, 2021 | 60.76 | 61.15 | 60.05 | 60.53 | 2,801,580 | -0.16(-0.26%) |
Feb 02, 2021 | 60.52 | 60.99 | 59.60 | 60.69 | 3,149,676 | +0.72(+1.20%) |
Feb 01, 2021 | 59.44 | 60.10 | 58.49 | 59.97 | 1,751,886 | +1.00(+1.70%) |
Jan 29, 2021 | 59.64 | 59.78 | 58.22 | 58.97 | 2,882,300 | -0.92(-1.54%) |
Jan 28, 2021 | 59.83 | 60.26 | 59.03 | 59.89 | 3,257,662 | +0.05(+0.08%) |
Jan 27, 2021 | 60.26 | 61.24 | 59.31 | 59.84 | 4,451,837 | -1.44(-2.35%) |
Jan 26, 2021 | 62.93 | 63.55 | 60.95 | 61.28 | 3,667,516 | -0.98(-1.57%) |
Jan 25, 2021 | 62.17 | 63.19 | 61.63 | 62.26 | 4,208,314 | +0.26(+0.42%) |
Jan 22, 2021 | 61.14 | 62.09 | 60.43 | 62.00 | 3,580,800 | +0.62(+1.01%) |
Jan 21, 2021 | 60.90 | 62.06 | 60.80 | 61.38 | 4,292,671 | +0.90(+1.49%) |
Jan 20, 2021 | 58.46 | 61.06 | 58.22 | 60.48 | 8,884,894 | +2.42(+4.17%) |
Jan 19, 2021 | 57.31 | 58.19 | 57.30 | 58.06 | 2,486,165 | +1.11(+1.95%) |
Jan 15, 2021 | 56.17 | 57.26 | 56.13 | 56.95 | 2,210,100 | +0.34(+0.60%) |
Jan 14, 2021 | 56.83 | 57.20 | 56.41 | 56.61 | 2,420,976 | +0.11(+0.19%) |
Jan 13, 2021 | 57.18 | 58.09 | 56.50 | 56.50 | 2,290,317 | -0.19(-0.34%) |
Jan 12, 2021 | 56.45 | 56.74 | 55.76 | 56.69 | 3,213,905 | +0.51(+0.91%) |
Jan 11, 2021 | 54.93 | 56.61 | 54.58 | 56.18 | 2,027,540 | +0.94(+1.70%) |
Jan 08, 2021 | 57.04 | 57.07 | 54.89 | 55.24 | 3,198,100 | -1.53(-2.70%) |
Jan 07, 2021 | 55.23 | 56.92 | 55.22 | 56.77 | 2,954,133 | +1.60(+2.90%) |
Jan 06, 2021 | 53.73 | 55.36 | 53.73 | 55.17 | 4,973,486 | +0.57(+1.04%) |
Jan 05, 2021 | 54.60 | 55.09 | 54.26 | 54.60 | 3,304,141 | -0.22(-0.40%) |