Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 66.36 | 66.81 | 66.17 | 66.36 | 5,635 | +0.60(+0.91%) |
Mar 30, 2021 | 65.09 | 66.02 | 65.09 | 65.76 | 11,610 | +0.27(+0.41%) |
Mar 29, 2021 | 66.52 | 67.32 | 65.45 | 65.49 | 2,602 | -1.11(-1.67%) |
Mar 26, 2021 | 66.08 | 66.77 | 65.71 | 66.60 | 4,451 | +1.48(+2.28%) |
Mar 25, 2021 | 63.47 | 65.25 | 63.46 | 65.12 | 11,704 | +0.51(+0.80%) |
Mar 24, 2021 | 65.57 | 65.58 | 64.61 | 64.61 | 3,322 | -0.64(-0.98%) |
Mar 23, 2021 | 66.68 | 66.68 | 64.95 | 65.25 | 8,919 | -1.68(-2.51%) |
Mar 22, 2021 | 66.38 | 67.01 | 66.31 | 66.92 | 6,747 | +0.60(+0.90%) |
Mar 19, 2021 | 66.29 | 66.39 | 65.68 | 66.33 | 5,766 | +0.86(+1.31%) |
Mar 18, 2021 | 67.22 | 67.22 | 65.47 | 65.47 | 7,232 | -1.80(-2.67%) |
Mar 17, 2021 | 66.71 | 67.65 | 66.50 | 67.26 | 2,949 | +0.05(+0.07%) |
Mar 16, 2021 | 68.15 | 68.15 | 66.99 | 67.22 | 7,095 | -0.40(-0.59%) |
Mar 15, 2021 | 67.31 | 67.74 | 66.87 | 67.62 | 4,728 | +0.85(+1.27%) |
Mar 12, 2021 | 66.47 | 66.77 | 66.27 | 66.77 | 7,688 | +0.13(+0.20%) |
Mar 11, 2021 | 66.36 | 66.72 | 66.16 | 66.64 | 3,731 | +1.06(+1.61%) |
Mar 10, 2021 | 66.08 | 66.08 | 65.47 | 65.59 | 4,000 | +0.47(+0.72%) |
Mar 09, 2021 | 65.22 | 65.41 | 65.01 | 65.11 | 3,283 | +1.18(+1.85%) |
Mar 08, 2021 | 64.18 | 64.95 | 63.75 | 63.93 | 9,189 | +0.36(+0.57%) |
Mar 05, 2021 | 63.01 | 63.57 | 61.14 | 63.57 | 8,902 | +0.75(+1.19%) |
Mar 04, 2021 | 63.95 | 64.65 | 61.65 | 62.83 | 8,736 | -1.44(-2.24%) |
Mar 03, 2021 | 65.56 | 65.56 | 64.26 | 64.26 | 18,673 | -1.50(-2.29%) |
Mar 02, 2021 | 66.59 | 66.59 | 65.65 | 65.77 | 3,353 | -0.55(-0.83%) |
Mar 01, 2021 | 65.88 | 66.62 | 65.88 | 66.32 | 2,737 | +1.17(+1.80%) |
Feb 26, 2021 | 65.46 | 65.46 | 64.33 | 65.15 | 6,474 | +0.16(+0.24%) |
Feb 25, 2021 | 67.45 | 67.45 | 64.95 | 64.99 | 5,029 | -2.10(-3.13%) |
Feb 24, 2021 | 66.62 | 67.19 | 65.81 | 67.09 | 9,316 | +1.20(+1.83%) |
Feb 23, 2021 | 65.26 | 65.89 | 63.87 | 65.89 | 17,613 | -0.22(-0.33%) |
Feb 22, 2021 | 66.23 | 66.74 | 66.04 | 66.11 | 26,804 | -0.88(-1.31%) |
Feb 19, 2021 | 67.56 | 67.56 | 66.60 | 66.99 | 13,758 | +0.48(+0.73%) |
Feb 18, 2021 | 67.72 | 67.72 | 65.81 | 66.50 | 9,976 | -0.84(-1.25%) |
Feb 17, 2021 | 67.14 | 67.35 | 66.59 | 67.34 | 11,957 | -0.64(-0.95%) |
Feb 16, 2021 | 68.87 | 69.04 | 67.78 | 67.99 | 4,927 | -0.26(-0.39%) |
Feb 12, 2021 | 68.15 | 68.32 | 68.11 | 68.25 | 6,171 | +0.12(+0.18%) |
Feb 11, 2021 | 68.03 | 68.24 | 67.53 | 68.13 | 11,449 | -0.00(-0.00%) |
Feb 10, 2021 | 69.05 | 69.05 | 68.03 | 68.13 | 24,970 | -0.55(-0.80%) |
Feb 09, 2021 | 68.26 | 68.78 | 68.14 | 68.68 | 8,002 | +0.59(+0.87%) |
Feb 08, 2021 | 66.93 | 68.08 | 66.93 | 68.08 | 17,737 | +0.99(+1.47%) |
Feb 05, 2021 | 66.53 | 67.10 | 66.53 | 67.10 | 4,856 | +1.31(+2.00%) |
Feb 04, 2021 | 65.43 | 66.07 | 65.43 | 65.78 | 24,939 | +0.37(+0.57%) |
Feb 03, 2021 | 65.27 | 65.44 | 64.70 | 65.41 | 10,347 | +0.15(+0.23%) |
Feb 02, 2021 | 66.24 | 66.24 | 64.91 | 65.26 | 15,082 | +0.19(+0.29%) |
Feb 01, 2021 | 64.65 | 65.22 | 63.97 | 65.07 | 10,783 | +1.05(+1.63%) |
Jan 29, 2021 | 65.28 | 65.29 | 63.89 | 64.02 | 23,066 | -1.05(-1.61%) |
Jan 28, 2021 | 65.45 | 65.54 | 64.88 | 65.07 | 7,885 | -0.09(-0.13%) |
Jan 27, 2021 | 64.47 | 66.21 | 64.47 | 65.16 | 13,976 | -0.77(-1.17%) |
Jan 26, 2021 | 66.77 | 66.77 | 65.86 | 65.93 | 9,142 | -0.30(-0.45%) |
Jan 25, 2021 | 67.30 | 67.35 | 66.01 | 66.23 | 8,646 | +0.10(+0.16%) |
Jan 22, 2021 | 65.76 | 66.13 | 65.51 | 66.13 | 6,980 | +0.27(+0.41%) |
Jan 21, 2021 | 66.00 | 66.24 | 65.74 | 65.86 | 6,334 | -0.36(-0.54%) |
Jan 20, 2021 | 66.06 | 66.26 | 65.79 | 66.22 | 7,770 | +0.84(+1.28%) |
Jan 19, 2021 | 65.76 | 65.76 | 65.37 | 65.38 | 3,318 | +0.58(+0.89%) |
Jan 15, 2021 | 65.43 | 65.53 | 64.29 | 64.80 | 10,217 | -0.83(-1.27%) |
Jan 14, 2021 | 65.45 | 66.69 | 65.45 | 65.63 | 26,680 | +0.86(+1.33%) |
Jan 13, 2021 | 65.12 | 65.33 | 64.68 | 64.77 | 5,626 | -0.20(-0.30%) |
Jan 12, 2021 | 65.20 | 65.35 | 64.97 | 64.97 | 5,161 | +0.24(+0.37%) |
Jan 11, 2021 | 64.49 | 64.87 | 64.49 | 64.73 | 6,747 | +0.23(+0.35%) |
Jan 08, 2021 | 65.38 | 65.38 | 64.05 | 64.50 | 5,968 | -0.02(-0.04%) |
Jan 07, 2021 | 63.63 | 64.53 | 63.63 | 64.53 | 5,758 | +1.43(+2.27%) |
Jan 06, 2021 | 63.24 | 63.96 | 62.50 | 63.09 | 6,222 | +1.08(+1.74%) |
Jan 05, 2021 | 60.59 | 62.09 | 60.59 | 62.02 | 6,619 | +1.38(+2.28%) |