Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 69.39 | 70.62 | 68.46 | 69.51 | 556,861 | -0.15(-0.21%) |
Mar 30, 2021 | 68.13 | 70.36 | 68.13 | 69.66 | 404,211 | +1.53(+2.25%) |
Mar 29, 2021 | 70.25 | 71.04 | 67.68 | 68.13 | 596,014 | -2.12(-3.02%) |
Mar 26, 2021 | 67.74 | 70.26 | 67.27 | 70.25 | 501,267 | +3.67(+5.51%) |
Mar 25, 2021 | 64.28 | 66.64 | 63.53 | 66.58 | 590,201 | +1.80(+2.78%) |
Mar 24, 2021 | 64.76 | 66.89 | 64.68 | 64.78 | 524,012 | +1.18(+1.85%) |
Mar 23, 2021 | 65.90 | 66.55 | 62.92 | 63.60 | 656,460 | -3.23(-4.83%) |
Mar 22, 2021 | 67.83 | 67.87 | 66.21 | 66.83 | 530,479 | -1.15(-1.69%) |
Mar 19, 2021 | 68.47 | 68.53 | 66.76 | 67.98 | 875,639 | -0.67(-0.98%) |
Mar 18, 2021 | 70.12 | 71.75 | 68.34 | 68.65 | 729,839 | -1.26(-1.80%) |
Mar 17, 2021 | 69.65 | 69.92 | 68.50 | 69.91 | 584,630 | +0.59(+0.85%) |
Mar 16, 2021 | 70.50 | 70.50 | 68.74 | 69.32 | 449,807 | -1.34(-1.90%) |
Mar 15, 2021 | 71.07 | 71.08 | 69.44 | 70.66 | 677,472 | -0.45(-0.63%) |
Mar 12, 2021 | 72.93 | 73.42 | 70.50 | 71.11 | 574,509 | -1.42(-1.96%) |
Mar 11, 2021 | 70.14 | 72.73 | 70.14 | 72.54 | 529,889 | +2.60(+3.72%) |
Mar 10, 2021 | 69.08 | 70.35 | 68.80 | 69.94 | 357,189 | +1.53(+2.23%) |
Mar 09, 2021 | 68.81 | 69.43 | 67.68 | 68.41 | 494,402 | -0.15(-0.21%) |
Mar 08, 2021 | 67.54 | 70.39 | 67.34 | 68.56 | 514,166 | +1.54(+2.30%) |
Mar 05, 2021 | 65.74 | 67.12 | 64.39 | 67.01 | 439,343 | +2.21(+3.42%) |
Mar 04, 2021 | 65.24 | 66.02 | 63.21 | 64.80 | 422,764 | -0.36(-0.55%) |
Mar 03, 2021 | 64.67 | 65.75 | 64.25 | 65.16 | 313,919 | +0.91(+1.42%) |
Mar 02, 2021 | 64.53 | 65.78 | 64.09 | 64.25 | 427,042 | -0.04(-0.06%) |
Mar 01, 2021 | 63.69 | 64.90 | 63.10 | 64.28 | 407,751 | +2.01(+3.23%) |
Feb 26, 2021 | 63.06 | 64.04 | 61.59 | 62.27 | 594,642 | -0.45(-0.72%) |
Feb 25, 2021 | 63.28 | 64.22 | 62.01 | 62.72 | 490,474 | -0.89(-1.40%) |
Feb 24, 2021 | 63.17 | 64.14 | 61.73 | 63.61 | 739,054 | +0.64(+1.02%) |
Feb 23, 2021 | 60.52 | 63.36 | 59.74 | 62.97 | 645,910 | +1.70(+2.77%) |
Feb 22, 2021 | 60.69 | 62.89 | 60.69 | 61.27 | 581,526 | +0.30(+0.50%) |
Feb 19, 2021 | 59.15 | 61.57 | 59.15 | 60.97 | 425,957 | +2.19(+3.72%) |
Feb 18, 2021 | 58.68 | 60.11 | 58.15 | 58.78 | 437,137 | -0.31(-0.53%) |
Feb 17, 2021 | 58.32 | 59.47 | 57.73 | 59.09 | 480,347 | +0.34(+0.58%) |
Feb 16, 2021 | 60.20 | 60.20 | 58.08 | 58.75 | 531,832 | -0.83(-1.39%) |
Feb 12, 2021 | 59.52 | 60.64 | 58.22 | 59.58 | 604,437 | +0.09(+0.15%) |
Feb 11, 2021 | 59.85 | 61.44 | 57.18 | 59.49 | 1,136,912 | -3.50(-5.55%) |
Feb 10, 2021 | 62.74 | 63.98 | 62.06 | 62.99 | 709,872 | +0.87(+1.41%) |
Feb 09, 2021 | 62.68 | 62.86 | 61.67 | 62.11 | 495,419 | -0.71(-1.13%) |
Feb 08, 2021 | 61.79 | 62.82 | 61.67 | 62.82 | 502,186 | +1.56(+2.54%) |
Feb 05, 2021 | 62.28 | 62.61 | 61.19 | 61.26 | 263,229 | -0.29(-0.47%) |
Feb 04, 2021 | 59.03 | 61.58 | 58.57 | 61.56 | 471,915 | +2.71(+4.60%) |
Feb 03, 2021 | 59.02 | 59.33 | 58.21 | 58.85 | 249,930 | +0.05(+0.09%) |
Feb 02, 2021 | 58.57 | 59.15 | 56.90 | 58.80 | 401,633 | +0.93(+1.61%) |
Feb 01, 2021 | 57.76 | 58.19 | 55.90 | 57.87 | 315,357 | +0.85(+1.49%) |
Jan 29, 2021 | 59.50 | 59.50 | 56.80 | 57.02 | 644,682 | -2.53(-4.25%) |
Jan 28, 2021 | 59.48 | 60.23 | 58.80 | 59.55 | 348,382 | +0.76(+1.29%) |
Jan 27, 2021 | 59.41 | 61.10 | 58.33 | 58.80 | 544,063 | -1.92(-3.17%) |
Jan 26, 2021 | 61.74 | 61.74 | 60.34 | 60.72 | 511,006 | -0.49(-0.80%) |
Jan 25, 2021 | 61.99 | 62.42 | 59.52 | 61.21 | 878,240 | -0.96(-1.54%) |
Jan 22, 2021 | 61.68 | 62.55 | 60.58 | 62.17 | 429,532 | -0.26(-0.41%) |
Jan 21, 2021 | 63.37 | 63.72 | 62.33 | 62.42 | 295,209 | -0.94(-1.48%) |
Jan 20, 2021 | 62.49 | 63.71 | 62.18 | 63.36 | 372,558 | +1.18(+1.89%) |
Jan 19, 2021 | 62.04 | 62.95 | 61.76 | 62.18 | 455,509 | +0.73(+1.19%) |
Jan 15, 2021 | 61.77 | 62.01 | 59.98 | 61.46 | 349,729 | -0.93(-1.49%) |
Jan 14, 2021 | 61.67 | 63.43 | 61.05 | 62.38 | 761,589 | +1.98(+3.27%) |
Jan 13, 2021 | 62.32 | 62.58 | 60.30 | 60.41 | 549,989 | -1.83(-2.94%) |
Jan 12, 2021 | 61.41 | 62.84 | 61.01 | 62.24 | 492,663 | +1.16(+1.89%) |
Jan 11, 2021 | 60.54 | 61.95 | 60.49 | 61.08 | 341,224 | +0.01(+0.01%) |
Jan 08, 2021 | 61.04 | 61.87 | 60.87 | 61.07 | 380,464 | +0.06(+0.10%) |
Jan 07, 2021 | 60.02 | 61.31 | 59.18 | 61.01 | 502,691 | +1.59(+2.68%) |
Jan 06, 2021 | 57.36 | 59.51 | 57.36 | 59.41 | 606,088 | +2.43(+4.27%) |
Jan 05, 2021 | 55.74 | 57.11 | 55.52 | 56.98 | 383,647 | +1.03(+1.84%) |