Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 69.21 | 69.30 | 68.40 | 68.48 | 2,940,063 | -0.31(-0.45%) |
Mar 30, 2021 | 67.47 | 69.01 | 67.36 | 68.79 | 1,790,915 | +1.11(+1.64%) |
Mar 29, 2021 | 69.08 | 69.74 | 67.62 | 67.68 | 2,424,220 | -1.26(-1.82%) |
Mar 26, 2021 | 66.97 | 68.97 | 66.80 | 68.93 | 2,790,222 | +2.42(+3.64%) |
Mar 25, 2021 | 64.26 | 66.70 | 63.97 | 66.51 | 3,069,964 | +1.90(+2.94%) |
Mar 24, 2021 | 65.24 | 66.15 | 64.61 | 64.61 | 2,193,634 | -0.21(-0.33%) |
Mar 23, 2021 | 66.25 | 66.65 | 64.53 | 64.83 | 2,047,671 | -1.65(-2.49%) |
Mar 22, 2021 | 66.48 | 66.80 | 65.48 | 66.48 | 1,694,503 | +0.35(+0.53%) |
Mar 19, 2021 | 65.29 | 66.57 | 64.94 | 66.13 | 1,959,842 | +0.86(+1.32%) |
Mar 18, 2021 | 65.92 | 66.92 | 65.10 | 65.27 | 2,757,546 | -0.84(-1.26%) |
Mar 17, 2021 | 64.38 | 66.10 | 64.20 | 66.10 | 4,073,791 | +1.20(+1.86%) |
Mar 16, 2021 | 65.56 | 65.99 | 64.80 | 64.90 | 2,140,084 | -0.58(-0.89%) |
Mar 15, 2021 | 64.32 | 65.49 | 64.03 | 65.48 | 1,594,903 | +1.28(+2.00%) |
Mar 12, 2021 | 63.77 | 64.34 | 63.35 | 64.20 | 2,057,639 | -0.06(-0.09%) |
Mar 11, 2021 | 64.73 | 64.75 | 64.13 | 64.26 | 1,563,311 | +0.26(+0.41%) |
Mar 10, 2021 | 62.90 | 64.51 | 62.60 | 64.00 | 2,426,745 | +1.51(+2.41%) |
Mar 09, 2021 | 63.33 | 63.54 | 62.46 | 62.49 | 2,354,820 | -0.08(-0.12%) |
Mar 08, 2021 | 61.60 | 63.37 | 61.38 | 62.57 | 3,929,573 | +1.19(+1.95%) |
Mar 05, 2021 | 59.82 | 61.53 | 58.24 | 61.37 | 4,116,616 | +2.24(+3.79%) |
Mar 04, 2021 | 60.44 | 60.84 | 57.74 | 59.13 | 6,078,030 | -1.33(-2.20%) |
Mar 03, 2021 | 61.31 | 61.56 | 60.43 | 60.46 | 3,282,139 | -1.16(-1.88%) |
Mar 02, 2021 | 61.66 | 61.90 | 61.04 | 61.62 | 2,862,229 | +0.08(+0.13%) |
Mar 01, 2021 | 61.15 | 62.06 | 61.02 | 61.54 | 1,949,232 | +1.27(+2.11%) |
Feb 26, 2021 | 59.77 | 60.95 | 59.31 | 60.27 | 3,689,812 | +0.81(+1.36%) |
Feb 25, 2021 | 61.64 | 61.74 | 59.25 | 59.46 | 4,827,658 | -2.51(-4.04%) |
Feb 24, 2021 | 61.19 | 62.01 | 60.56 | 61.97 | 1,969,944 | +0.41(+0.66%) |
Feb 23, 2021 | 61.11 | 61.76 | 59.58 | 61.56 | 2,477,502 | -0.07(-0.11%) |
Feb 22, 2021 | 62.22 | 62.53 | 61.57 | 61.63 | 1,604,797 | -0.93(-1.49%) |
Feb 19, 2021 | 61.86 | 62.69 | 61.72 | 62.56 | 1,613,231 | +1.19(+1.93%) |
Feb 18, 2021 | 61.43 | 61.71 | 61.01 | 61.37 | 1,029,819 | -0.36(-0.58%) |
Feb 17, 2021 | 61.47 | 61.91 | 60.94 | 61.73 | 2,554,307 | +0.04(+0.06%) |
Feb 16, 2021 | 63.34 | 63.34 | 61.60 | 61.69 | 2,565,880 | -1.51(-2.38%) |
Feb 12, 2021 | 63.06 | 63.62 | 62.96 | 63.20 | 1,152,352 | -0.18(-0.29%) |
Feb 11, 2021 | 63.11 | 63.62 | 62.76 | 63.38 | 1,823,237 | +0.70(+1.12%) |
Feb 10, 2021 | 62.92 | 63.15 | 61.78 | 62.68 | 2,120,248 | +0.01(+0.02%) |
Feb 09, 2021 | 62.99 | 63.02 | 62.59 | 62.67 | 794,067 | -0.55(-0.88%) |
Feb 08, 2021 | 62.05 | 63.24 | 62.05 | 63.23 | 1,252,990 | +1.44(+2.33%) |
Feb 05, 2021 | 60.98 | 61.85 | 60.88 | 61.79 | 1,868,840 | +1.11(+1.82%) |
Feb 04, 2021 | 60.08 | 60.87 | 59.81 | 60.68 | 1,385,774 | +0.76(+1.26%) |
Feb 03, 2021 | 60.19 | 60.49 | 59.42 | 59.93 | 1,510,894 | -0.15(-0.24%) |
Feb 02, 2021 | 59.97 | 60.33 | 59.32 | 60.07 | 1,172,476 | +0.58(+0.98%) |
Feb 01, 2021 | 59.01 | 59.62 | 58.31 | 59.49 | 1,220,350 | +0.91(+1.56%) |
Jan 29, 2021 | 59.47 | 59.50 | 57.56 | 58.58 | 2,919,175 | -1.08(-1.81%) |
Jan 28, 2021 | 59.74 | 60.15 | 59.27 | 59.65 | 2,248,984 | -0.02(-0.03%) |
Jan 27, 2021 | 59.88 | 60.40 | 59.19 | 59.67 | 3,077,183 | -1.14(-1.87%) |
Jan 26, 2021 | 61.94 | 62.30 | 60.64 | 60.81 | 1,594,212 | -0.85(-1.37%) |
Jan 25, 2021 | 61.74 | 62.78 | 61.18 | 61.66 | 2,693,359 | -0.09(-0.14%) |
Jan 22, 2021 | 61.04 | 61.83 | 60.60 | 61.74 | 1,736,248 | +0.38(+0.62%) |
Jan 21, 2021 | 61.19 | 61.89 | 61.05 | 61.36 | 1,540,862 | +0.43(+0.70%) |
Jan 20, 2021 | 59.69 | 61.21 | 59.48 | 60.94 | 5,282,560 | +1.57(+2.65%) |
Jan 19, 2021 | 59.28 | 59.66 | 59.13 | 59.36 | 1,038,310 | +0.60(+1.02%) |
Jan 15, 2021 | 58.51 | 58.99 | 57.90 | 58.76 | 1,108,086 | -0.11(-0.18%) |
Jan 14, 2021 | 58.84 | 59.44 | 58.53 | 58.87 | 926,212 | +0.28(+0.48%) |
Jan 13, 2021 | 58.84 | 59.49 | 58.56 | 58.59 | 1,153,004 | -0.11(-0.18%) |
Jan 12, 2021 | 57.84 | 58.71 | 57.61 | 58.69 | 1,868,365 | +0.94(+1.63%) |
Jan 11, 2021 | 56.41 | 58.22 | 56.31 | 57.75 | 1,640,530 | +0.78(+1.36%) |
Jan 08, 2021 | 57.98 | 58.23 | 56.40 | 56.97 | 2,723,376 | -0.97(-1.68%) |
Jan 07, 2021 | 56.87 | 58.08 | 56.74 | 57.94 | 2,172,173 | +1.34(+2.37%) |
Jan 06, 2021 | 55.05 | 57.00 | 55.05 | 56.60 | 3,482,266 | +1.23(+2.23%) |
Jan 05, 2021 | 54.87 | 55.66 | 54.87 | 55.37 | 3,199,977 | +0.22(+0.41%) |