Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 69.31 | 69.40 | 68.50 | 68.57 | 2,935,873 | -0.31(-0.45%) |
Mar 30, 2021 | 67.57 | 69.11 | 67.45 | 68.88 | 1,788,363 | +1.11(+1.64%) |
Mar 29, 2021 | 69.18 | 69.84 | 67.72 | 67.77 | 2,420,765 | -1.26(-1.82%) |
Mar 26, 2021 | 67.06 | 69.07 | 66.90 | 69.03 | 2,786,246 | +2.43(+3.64%) |
Mar 25, 2021 | 64.35 | 66.80 | 64.06 | 66.60 | 3,065,590 | +1.90(+2.94%) |
Mar 24, 2021 | 65.33 | 66.24 | 64.70 | 64.70 | 2,190,508 | -0.21(-0.33%) |
Mar 23, 2021 | 66.34 | 66.74 | 64.63 | 64.92 | 2,044,753 | -1.66(-2.49%) |
Mar 22, 2021 | 66.58 | 66.90 | 65.57 | 66.58 | 1,692,089 | +0.35(+0.53%) |
Mar 19, 2021 | 65.38 | 66.67 | 65.03 | 66.23 | 1,957,056 | +0.87(+1.32%) |
Mar 18, 2021 | 66.01 | 67.02 | 65.20 | 65.36 | 2,753,626 | -0.84(-1.26%) |
Mar 17, 2021 | 64.48 | 66.20 | 64.29 | 66.20 | 4,067,999 | +1.21(+1.86%) |
Mar 16, 2021 | 65.65 | 66.08 | 64.89 | 64.99 | 2,137,042 | -0.58(-0.89%) |
Mar 15, 2021 | 64.41 | 65.59 | 64.12 | 65.58 | 1,592,635 | +1.28(+2.00%) |
Mar 12, 2021 | 63.86 | 64.43 | 63.45 | 64.29 | 2,054,713 | -0.06(-0.09%) |
Mar 11, 2021 | 64.83 | 64.85 | 64.22 | 64.35 | 1,561,089 | +0.26(+0.41%) |
Mar 10, 2021 | 62.99 | 64.60 | 62.69 | 64.09 | 2,423,295 | +1.51(+2.41%) |
Mar 09, 2021 | 63.42 | 63.63 | 62.55 | 62.58 | 2,351,472 | -0.08(-0.12%) |
Mar 08, 2021 | 61.68 | 63.46 | 61.47 | 62.66 | 3,923,986 | +1.20(+1.95%) |
Mar 05, 2021 | 59.90 | 61.62 | 58.32 | 61.46 | 4,110,764 | +2.25(+3.79%) |
Mar 04, 2021 | 60.53 | 60.93 | 57.82 | 59.21 | 6,069,389 | -1.33(-2.20%) |
Mar 03, 2021 | 61.39 | 61.65 | 60.52 | 60.55 | 3,277,473 | -1.16(-1.88%) |
Mar 02, 2021 | 61.74 | 61.99 | 61.13 | 61.70 | 2,858,159 | +0.08(+0.13%) |
Mar 01, 2021 | 61.24 | 62.15 | 61.11 | 61.63 | 1,946,461 | +1.27(+2.11%) |
Feb 26, 2021 | 59.86 | 61.03 | 59.40 | 60.35 | 3,684,566 | +0.81(+1.36%) |
Feb 25, 2021 | 61.72 | 61.83 | 59.33 | 59.54 | 4,820,795 | -2.51(-4.04%) |
Feb 24, 2021 | 61.28 | 62.10 | 60.64 | 62.05 | 1,967,143 | +0.41(+0.66%) |
Feb 23, 2021 | 61.20 | 61.85 | 59.66 | 61.65 | 2,473,980 | -0.07(-0.11%) |
Feb 22, 2021 | 62.31 | 62.62 | 61.66 | 61.71 | 1,602,515 | -0.93(-1.49%) |
Feb 19, 2021 | 61.95 | 62.78 | 61.81 | 62.65 | 1,610,937 | +1.19(+1.93%) |
Feb 18, 2021 | 61.52 | 61.80 | 61.10 | 61.46 | 1,028,355 | -0.36(-0.58%) |
Feb 17, 2021 | 61.56 | 62.00 | 61.02 | 61.82 | 2,550,676 | +0.04(+0.06%) |
Feb 16, 2021 | 63.43 | 63.43 | 61.68 | 61.78 | 2,562,232 | -1.51(-2.38%) |
Feb 12, 2021 | 63.15 | 63.71 | 63.05 | 63.29 | 1,150,713 | -0.18(-0.29%) |
Feb 11, 2021 | 63.20 | 63.71 | 62.85 | 63.47 | 1,820,645 | +0.70(+1.12%) |
Feb 10, 2021 | 63.01 | 63.24 | 61.86 | 62.77 | 2,117,234 | +0.01(+0.02%) |
Feb 09, 2021 | 63.08 | 63.10 | 62.68 | 62.76 | 792,938 | -0.55(-0.88%) |
Feb 08, 2021 | 62.14 | 63.33 | 62.14 | 63.32 | 1,251,209 | +1.44(+2.33%) |
Feb 05, 2021 | 61.06 | 61.94 | 60.96 | 61.88 | 1,866,183 | +1.11(+1.82%) |
Feb 04, 2021 | 60.17 | 60.95 | 59.89 | 60.77 | 1,383,804 | +0.76(+1.26%) |
Feb 03, 2021 | 60.27 | 60.58 | 59.51 | 60.01 | 1,508,746 | -0.15(-0.24%) |
Feb 02, 2021 | 60.06 | 60.42 | 59.41 | 60.16 | 1,170,809 | +0.58(+0.98%) |
Feb 01, 2021 | 59.10 | 59.70 | 58.40 | 59.57 | 1,218,615 | +0.91(+1.56%) |
Jan 29, 2021 | 59.55 | 59.59 | 57.64 | 58.66 | 2,915,025 | -1.08(-1.81%) |
Jan 28, 2021 | 59.83 | 60.23 | 59.35 | 59.74 | 2,245,787 | -0.02(-0.03%) |
Jan 27, 2021 | 59.96 | 60.48 | 59.27 | 59.76 | 3,072,808 | -1.14(-1.87%) |
Jan 26, 2021 | 62.02 | 62.38 | 60.72 | 60.90 | 1,591,945 | -0.85(-1.37%) |
Jan 25, 2021 | 61.83 | 62.87 | 61.27 | 61.74 | 2,689,529 | -0.09(-0.14%) |
Jan 22, 2021 | 61.13 | 61.92 | 60.68 | 61.83 | 1,733,780 | +0.38(+0.62%) |
Jan 21, 2021 | 61.28 | 61.98 | 61.14 | 61.45 | 1,538,672 | +0.43(+0.70%) |
Jan 20, 2021 | 59.78 | 61.30 | 59.56 | 61.02 | 5,275,050 | +1.58(+2.65%) |
Jan 19, 2021 | 59.36 | 59.75 | 59.21 | 59.45 | 1,036,833 | +0.60(+1.02%) |
Jan 15, 2021 | 58.59 | 59.08 | 57.98 | 58.84 | 1,106,510 | -0.11(-0.18%) |
Jan 14, 2021 | 58.92 | 59.52 | 58.61 | 58.95 | 924,895 | +0.28(+0.48%) |
Jan 13, 2021 | 58.92 | 59.57 | 58.64 | 58.67 | 1,151,365 | -0.11(-0.18%) |
Jan 12, 2021 | 57.92 | 58.80 | 57.70 | 58.78 | 1,865,709 | +0.94(+1.63%) |
Jan 11, 2021 | 56.49 | 58.30 | 56.39 | 57.83 | 1,638,198 | +0.78(+1.36%) |
Jan 08, 2021 | 58.07 | 58.31 | 56.48 | 57.05 | 2,719,504 | -0.97(-1.68%) |
Jan 07, 2021 | 56.95 | 58.16 | 56.82 | 58.03 | 2,169,085 | +1.34(+2.37%) |
Jan 06, 2021 | 55.13 | 57.08 | 55.13 | 56.68 | 3,477,315 | +1.24(+2.23%) |
Jan 05, 2021 | 54.95 | 55.74 | 54.95 | 55.45 | 3,195,427 | +0.22(+0.41%) |