Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 69.29 | 70.10 | 68.85 | 68.89 | 1,129,383 | -0.54(-0.78%) |
Mar 30, 2021 | 69.39 | 69.92 | 68.97 | 69.43 | 919,739 | -0.08(-0.11%) |
Mar 29, 2021 | 69.14 | 70.37 | 69.14 | 69.50 | 771,964 | +0.30(+0.43%) |
Mar 26, 2021 | 67.91 | 69.25 | 67.54 | 69.21 | 1,642,767 | +1.72(+2.55%) |
Mar 25, 2021 | 66.52 | 67.57 | 65.56 | 67.48 | 900,218 | +0.72(+1.08%) |
Mar 24, 2021 | 66.31 | 67.65 | 66.24 | 66.76 | 892,571 | +0.90(+1.37%) |
Mar 23, 2021 | 66.35 | 66.85 | 65.44 | 65.86 | 758,539 | -0.92(-1.38%) |
Mar 22, 2021 | 66.97 | 67.31 | 65.94 | 66.78 | 687,068 | -0.11(-0.16%) |
Mar 19, 2021 | 67.41 | 67.96 | 66.33 | 66.89 | 2,096,163 | -0.55(-0.81%) |
Mar 18, 2021 | 68.02 | 68.77 | 67.34 | 67.44 | 663,048 | -0.61(-0.89%) |
Mar 17, 2021 | 67.07 | 68.50 | 66.63 | 68.04 | 1,698,860 | +0.96(+1.43%) |
Mar 16, 2021 | 67.33 | 67.79 | 66.66 | 67.08 | 658,974 | -0.48(-0.71%) |
Mar 15, 2021 | 66.85 | 67.66 | 66.63 | 67.56 | 760,766 | +0.88(+1.31%) |
Mar 12, 2021 | 65.16 | 66.69 | 65.06 | 66.69 | 1,651,604 | +1.72(+2.65%) |
Mar 11, 2021 | 65.33 | 66.23 | 64.82 | 64.96 | 1,597,601 | +0.03(+0.04%) |
Mar 10, 2021 | 63.55 | 65.12 | 63.51 | 64.93 | 1,278,886 | +1.22(+1.92%) |
Mar 09, 2021 | 64.14 | 64.58 | 63.28 | 63.71 | 857,437 | +0.15(+0.24%) |
Mar 08, 2021 | 63.89 | 64.77 | 63.24 | 63.56 | 1,546,150 | -0.22(-0.35%) |
Mar 05, 2021 | 63.82 | 63.90 | 61.89 | 63.78 | 1,523,726 | +0.67(+1.07%) |
Mar 04, 2021 | 65.73 | 65.73 | 62.41 | 63.11 | 1,344,078 | -2.65(-4.02%) |
Mar 03, 2021 | 66.77 | 67.08 | 65.68 | 65.75 | 469,084 | -1.51(-2.25%) |
Mar 02, 2021 | 68.29 | 68.45 | 66.94 | 67.26 | 543,716 | -0.99(-1.45%) |
Mar 01, 2021 | 67.38 | 69.13 | 67.38 | 68.25 | 950,596 | +1.55(+2.32%) |
Feb 26, 2021 | 66.85 | 67.58 | 66.53 | 66.70 | 758,848 | -0.03(-0.04%) |
Feb 25, 2021 | 66.94 | 67.82 | 66.57 | 66.73 | 611,721 | -0.44(-0.66%) |
Feb 24, 2021 | 66.73 | 67.62 | 66.44 | 67.18 | 1,075,337 | +0.59(+0.88%) |
Feb 23, 2021 | 66.77 | 67.16 | 65.89 | 66.59 | 664,486 | -0.15(-0.23%) |
Feb 22, 2021 | 66.79 | 66.94 | 66.39 | 66.74 | 538,693 | -0.58(-0.86%) |
Feb 19, 2021 | 66.86 | 68.02 | 66.70 | 67.32 | 692,621 | +0.77(+1.16%) |
Feb 18, 2021 | 66.94 | 67.16 | 66.34 | 66.55 | 605,220 | -0.63(-0.93%) |
Feb 17, 2021 | 67.85 | 67.87 | 66.88 | 67.18 | 628,381 | -0.96(-1.41%) |
Feb 16, 2021 | 69.41 | 69.60 | 68.07 | 68.14 | 649,600 | -0.99(-1.43%) |
Feb 12, 2021 | 68.85 | 69.35 | 68.45 | 69.13 | 416,176 | -0.05(-0.07%) |
Feb 11, 2021 | 69.35 | 69.76 | 68.44 | 69.18 | 547,235 | +0.01(+0.01%) |
Feb 10, 2021 | 70.08 | 70.25 | 68.90 | 69.17 | 376,611 | -0.23(-0.33%) |
Feb 09, 2021 | 69.33 | 69.70 | 68.83 | 69.40 | 749,814 | -0.06(-0.08%) |
Feb 08, 2021 | 69.53 | 70.42 | 69.09 | 69.46 | 1,160,396 | +0.40(+0.59%) |
Feb 05, 2021 | 68.50 | 69.10 | 67.88 | 69.05 | 435,097 | +1.31(+1.93%) |
Feb 04, 2021 | 68.38 | 68.86 | 67.61 | 67.74 | 458,816 | -0.22(-0.33%) |
Feb 03, 2021 | 68.04 | 68.50 | 67.47 | 67.96 | 465,954 | -0.08(-0.11%) |
Feb 02, 2021 | 67.49 | 68.20 | 67.09 | 68.04 | 715,495 | +1.32(+1.97%) |
Feb 01, 2021 | 66.75 | 67.20 | 65.70 | 66.72 | 867,700 | +0.41(+0.62%) |
Jan 29, 2021 | 67.65 | 67.73 | 66.28 | 66.31 | 1,575,605 | -1.45(-2.14%) |
Jan 28, 2021 | 66.84 | 68.95 | 66.46 | 67.76 | 1,879,370 | +1.79(+2.71%) |
Jan 27, 2021 | 68.01 | 68.71 | 65.54 | 65.97 | 1,101,158 | -2.40(-3.52%) |
Jan 26, 2021 | 72.24 | 73.33 | 68.34 | 68.38 | 1,046,003 | -3.53(-4.91%) |
Jan 25, 2021 | 72.94 | 73.20 | 70.70 | 71.91 | 894,994 | -1.03(-1.41%) |
Jan 22, 2021 | 73.11 | 73.90 | 72.24 | 72.94 | 442,167 | -0.33(-0.45%) |
Jan 21, 2021 | 73.82 | 74.04 | 73.02 | 73.26 | 481,020 | -0.50(-0.68%) |
Jan 20, 2021 | 72.82 | 73.82 | 72.74 | 73.76 | 743,228 | +1.31(+1.81%) |
Jan 19, 2021 | 72.87 | 73.61 | 72.19 | 72.46 | 716,630 | +1.72(+2.43%) |
Jan 15, 2021 | 71.46 | 71.83 | 70.12 | 70.73 | 693,765 | -1.22(-1.70%) |
Jan 14, 2021 | 71.65 | 72.28 | 71.16 | 71.96 | 454,479 | +0.68(+0.96%) |
Jan 13, 2021 | 72.59 | 72.66 | 71.24 | 71.28 | 517,907 | -1.30(-1.80%) |
Jan 12, 2021 | 71.98 | 73.10 | 71.73 | 72.58 | 405,046 | +0.29(+0.40%) |
Jan 11, 2021 | 71.63 | 72.75 | 71.30 | 72.29 | 512,682 | +0.45(+0.63%) |
Jan 08, 2021 | 71.87 | 72.59 | 70.55 | 71.84 | 441,087 | -0.08(-0.11%) |
Jan 07, 2021 | 70.19 | 71.95 | 69.44 | 71.92 | 692,242 | +2.01(+2.87%) |
Jan 06, 2021 | 67.70 | 70.37 | 67.70 | 69.92 | 1,786,456 | +2.64(+3.92%) |
Jan 05, 2021 | 67.83 | 68.88 | 67.02 | 67.28 | 825,438 | -0.46(-0.68%) |