Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 78.14 | 78.86 | 75.66 | 76.76 | 5,784,841 | -0.11(-0.15%) |
Mar 30, 2021 | 75.30 | 77.43 | 75.17 | 76.87 | 4,495,171 | +1.96(+2.61%) |
Mar 29, 2021 | 76.11 | 78.73 | 74.58 | 74.92 | 6,424,980 | -0.52(-0.69%) |
Mar 26, 2021 | 71.22 | 75.48 | 70.83 | 75.44 | 8,069,730 | +6.16(+8.90%) |
Mar 25, 2021 | 66.16 | 69.44 | 65.69 | 69.28 | 4,541,733 | +3.19(+4.82%) |
Mar 24, 2021 | 65.56 | 68.01 | 65.49 | 66.09 | 3,446,245 | +1.86(+2.90%) |
Mar 23, 2021 | 65.64 | 66.34 | 63.66 | 64.23 | 3,097,115 | -1.94(-2.93%) |
Mar 22, 2021 | 67.92 | 67.92 | 66.04 | 66.17 | 3,445,967 | -1.68(-2.48%) |
Mar 19, 2021 | 66.99 | 68.19 | 64.94 | 67.85 | 6,823,284 | +0.88(+1.31%) |
Mar 18, 2021 | 66.87 | 68.71 | 66.62 | 66.97 | 2,731,128 | +0.15(+0.23%) |
Mar 17, 2021 | 65.50 | 67.17 | 65.33 | 66.82 | 2,166,769 | +1.27(+1.93%) |
Mar 16, 2021 | 66.20 | 66.39 | 64.99 | 65.56 | 2,180,037 | -0.56(-0.85%) |
Mar 15, 2021 | 66.45 | 66.55 | 64.31 | 66.12 | 2,993,888 | -0.25(-0.37%) |
Mar 12, 2021 | 65.16 | 66.67 | 65.03 | 66.37 | 2,466,717 | +1.84(+2.85%) |
Mar 11, 2021 | 65.19 | 65.56 | 64.31 | 64.53 | 2,260,542 | +0.35(+0.55%) |
Mar 10, 2021 | 62.67 | 64.56 | 62.08 | 64.18 | 2,153,010 | +1.52(+2.43%) |
Mar 09, 2021 | 62.25 | 63.65 | 61.19 | 62.66 | 2,890,786 | -0.49(-0.77%) |
Mar 08, 2021 | 60.07 | 63.39 | 59.86 | 63.14 | 3,074,239 | +3.28(+5.48%) |
Mar 05, 2021 | 58.35 | 60.16 | 57.65 | 59.86 | 2,355,296 | +2.40(+4.17%) |
Mar 04, 2021 | 59.27 | 59.52 | 56.57 | 57.46 | 2,152,223 | -1.81(-3.05%) |
Mar 03, 2021 | 59.10 | 60.39 | 58.47 | 59.27 | 3,275,971 | +0.47(+0.79%) |
Mar 02, 2021 | 58.75 | 59.47 | 58.32 | 58.80 | 2,518,145 | +0.28(+0.47%) |
Mar 01, 2021 | 58.32 | 58.89 | 57.97 | 58.53 | 4,222,344 | +1.62(+2.84%) |
Feb 26, 2021 | 58.06 | 58.56 | 56.62 | 56.91 | 3,023,192 | -1.61(-2.75%) |
Feb 25, 2021 | 59.96 | 60.39 | 58.26 | 58.52 | 1,978,614 | -1.45(-2.41%) |
Feb 24, 2021 | 58.21 | 60.05 | 58.15 | 59.96 | 3,597,830 | +2.06(+3.57%) |
Feb 23, 2021 | 57.58 | 58.03 | 57.08 | 57.90 | 3,855,208 | +0.94(+1.65%) |
Feb 22, 2021 | 55.18 | 57.99 | 55.18 | 56.96 | 3,984,417 | +1.74(+3.15%) |
Feb 19, 2021 | 54.06 | 55.68 | 53.97 | 55.22 | 3,812,600 | +1.47(+2.73%) |
Feb 18, 2021 | 54.02 | 54.59 | 53.35 | 53.75 | 2,879,603 | -0.48(-0.88%) |
Feb 17, 2021 | 55.47 | 55.54 | 54.20 | 54.23 | 3,928,895 | -0.32(-0.59%) |
Feb 16, 2021 | 54.17 | 55.22 | 53.89 | 54.55 | 3,978,194 | +0.95(+1.77%) |
Feb 12, 2021 | 51.93 | 53.68 | 51.91 | 53.60 | 2,484,376 | +1.42(+2.72%) |
Feb 11, 2021 | 52.18 | 52.39 | 51.13 | 52.18 | 1,494,274 | -0.10(-0.20%) |
Feb 10, 2021 | 52.42 | 52.61 | 51.42 | 52.29 | 2,290,386 | +0.27(+0.51%) |
Feb 09, 2021 | 52.61 | 52.91 | 51.39 | 52.02 | 3,024,016 | +0.93(+1.83%) |
Feb 08, 2021 | 51.05 | 51.73 | 50.74 | 51.09 | 1,766,664 | +0.68(+1.36%) |
Feb 05, 2021 | 50.09 | 50.89 | 50.05 | 50.40 | 1,903,830 | +0.91(+1.85%) |
Feb 04, 2021 | 48.87 | 50.07 | 48.66 | 49.49 | 2,812,585 | +0.34(+0.70%) |
Feb 03, 2021 | 48.96 | 49.78 | 48.42 | 49.15 | 3,000,060 | +1.13(+2.36%) |
Feb 02, 2021 | 46.86 | 48.47 | 46.66 | 48.01 | 3,536,658 | +1.38(+2.96%) |
Feb 01, 2021 | 46.95 | 47.42 | 45.72 | 46.63 | 2,568,300 | +0.28(+0.59%) |
Jan 29, 2021 | 47.88 | 47.99 | 45.60 | 46.36 | 5,375,230 | -1.52(-3.18%) |
Jan 28, 2021 | 49.36 | 49.46 | 46.63 | 47.88 | 4,186,605 | -0.95(-1.95%) |
Jan 27, 2021 | 49.28 | 49.37 | 48.36 | 48.83 | 3,326,744 | -1.40(-2.78%) |
Jan 26, 2021 | 52.32 | 52.51 | 50.21 | 50.23 | 2,660,269 | -1.64(-3.15%) |
Jan 25, 2021 | 52.27 | 52.27 | 50.99 | 51.87 | 2,086,068 | -0.25(-0.47%) |
Jan 22, 2021 | 51.34 | 52.39 | 50.96 | 52.11 | 1,599,839 | +0.34(+0.66%) |
Jan 21, 2021 | 52.89 | 53.12 | 51.75 | 51.77 | 1,814,038 | -1.27(-2.40%) |
Jan 20, 2021 | 53.39 | 53.64 | 52.47 | 53.05 | 2,345,616 | -0.11(-0.21%) |
Jan 19, 2021 | 53.24 | 54.25 | 53.11 | 53.16 | 1,684,429 | +0.39(+0.74%) |
Jan 15, 2021 | 53.08 | 53.23 | 51.60 | 52.77 | 1,696,439 | -1.15(-2.13%) |
Jan 14, 2021 | 54.65 | 54.70 | 53.88 | 53.92 | 1,269,047 | -0.03(-0.05%) |
Jan 13, 2021 | 54.99 | 55.14 | 53.63 | 53.95 | 1,971,913 | -1.32(-2.39%) |
Jan 12, 2021 | 54.23 | 55.67 | 53.54 | 55.27 | 2,426,204 | +1.24(+2.29%) |
Jan 11, 2021 | 52.28 | 54.72 | 51.98 | 54.04 | 1,952,146 | +0.74(+1.39%) |
Jan 08, 2021 | 53.48 | 53.85 | 52.10 | 53.29 | 2,859,950 | -0.16(-0.30%) |
Jan 07, 2021 | 54.84 | 54.94 | 52.96 | 53.46 | 2,343,401 | -0.79(-1.46%) |
Jan 06, 2021 | 53.62 | 54.75 | 52.97 | 54.25 | 3,455,276 | +2.81(+5.46%) |
Jan 05, 2021 | 49.96 | 51.88 | 49.92 | 51.44 | 2,337,227 | +1.48(+2.97%) |