Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 60.45 | 61.56 | 60.00 | 60.00 | 1,297,085 | +0.13(+0.22%) |
Mar 30, 2021 | 60.66 | 60.84 | 59.47 | 59.87 | 1,515,661 | -1.54(-2.51%) |
Mar 29, 2021 | 61.18 | 61.88 | 60.32 | 61.41 | 966,703 | -0.15(-0.24%) |
Mar 26, 2021 | 61.48 | 61.78 | 60.55 | 61.56 | 959,600 | +0.44(+0.72%) |
Mar 25, 2021 | 58.86 | 61.66 | 58.86 | 61.12 | 1,551,016 | +1.78(+3.00%) |
Mar 24, 2021 | 62.00 | 62.16 | 59.33 | 59.34 | 783,501 | -3.37(-5.37%) |
Mar 23, 2021 | 63.09 | 63.50 | 62.30 | 62.71 | 544,461 | -0.21(-0.33%) |
Mar 22, 2021 | 62.84 | 63.66 | 62.51 | 62.92 | 1,459,487 | +0.62(+1.00%) |
Mar 19, 2021 | 62.71 | 63.51 | 61.83 | 62.30 | 4,133,100 | -0.60(-0.95%) |
Mar 18, 2021 | 64.01 | 64.18 | 62.54 | 62.90 | 719,148 | -2.47(-3.78%) |
Mar 17, 2021 | 65.60 | 65.74 | 64.36 | 65.37 | 871,569 | -0.77(-1.16%) |
Mar 16, 2021 | 66.93 | 67.09 | 65.46 | 66.14 | 1,448,383 | -1.59(-2.35%) |
Mar 15, 2021 | 67.69 | 68.15 | 66.47 | 67.73 | 2,948,642 | +0.05(+0.07%) |
Mar 12, 2021 | 67.68 | 68.10 | 67.21 | 67.68 | 1,057,300 | -0.83(-1.21%) |
Mar 11, 2021 | 68.50 | 69.33 | 68.17 | 68.51 | 842,213 | +1.43(+2.13%) |
Mar 10, 2021 | 65.54 | 67.45 | 65.21 | 67.08 | 3,211,392 | +3.52(+5.54%) |
Mar 09, 2021 | 62.43 | 63.92 | 62.06 | 63.56 | 1,909,234 | +2.92(+4.82%) |
Mar 08, 2021 | 59.76 | 61.54 | 59.63 | 60.64 | 930,327 | +0.45(+0.75%) |
Mar 05, 2021 | 59.47 | 60.70 | 58.05 | 60.19 | 1,015,600 | +0.97(+1.64%) |
Mar 04, 2021 | 61.03 | 61.33 | 58.24 | 59.22 | 2,222,983 | -2.42(-3.93%) |
Mar 03, 2021 | 62.79 | 62.89 | 60.91 | 61.64 | 1,415,277 | -2.41(-3.76%) |
Mar 02, 2021 | 65.09 | 65.18 | 63.72 | 64.05 | 1,200,607 | -0.29(-0.45%) |
Mar 01, 2021 | 63.87 | 64.75 | 63.60 | 64.34 | 2,209,101 | +0.27(+0.42%) |
Feb 26, 2021 | 63.48 | 64.25 | 62.89 | 64.07 | 1,171,500 | +1.02(+1.62%) |
Feb 25, 2021 | 65.05 | 65.85 | 63.04 | 63.05 | 2,122,235 | -1.79(-2.76%) |
Feb 24, 2021 | 64.78 | 65.30 | 63.46 | 64.84 | 2,461,148 | -0.99(-1.50%) |
Feb 23, 2021 | 64.63 | 66.28 | 63.50 | 65.83 | 1,791,756 | -0.37(-0.56%) |
Feb 22, 2021 | 67.84 | 67.94 | 66.04 | 66.20 | 1,258,301 | -3.63(-5.20%) |
Feb 19, 2021 | 70.41 | 70.82 | 69.02 | 69.83 | 1,599,800 | -0.54(-0.77%) |
Feb 18, 2021 | 69.39 | 70.58 | 68.95 | 70.37 | 1,512,182 | -0.02(-0.03%) |
Feb 17, 2021 | 71.00 | 71.00 | 69.49 | 70.39 | 1,800,073 | -1.35(-1.88%) |
Feb 16, 2021 | 71.72 | 72.28 | 70.86 | 71.74 | 1,284,104 | -0.77(-1.06%) |
Feb 12, 2021 | 71.25 | 73.38 | 71.02 | 72.51 | 2,099,600 | +1.47(+2.07%) |
Feb 11, 2021 | 71.14 | 71.65 | 70.00 | 71.04 | 1,778,112 | +1.31(+1.88%) |
Feb 10, 2021 | 70.78 | 70.80 | 69.44 | 69.73 | 938,512 | -0.52(-0.74%) |
Feb 09, 2021 | 71.94 | 72.24 | 69.89 | 70.25 | 1,067,822 | -1.40(-1.95%) |
Feb 08, 2021 | 72.53 | 73.04 | 70.70 | 71.65 | 802,784 | -0.89(-1.23%) |
Feb 05, 2021 | 72.89 | 73.43 | 72.06 | 72.54 | 937,900 | +0.22(+0.30%) |
Feb 04, 2021 | 72.21 | 72.81 | 71.35 | 72.32 | 2,188,563 | -2.47(-3.30%) |
Feb 03, 2021 | 74.68 | 76.86 | 74.62 | 74.79 | 2,694,453 | -0.04(-0.05%) |
Feb 02, 2021 | 75.29 | 75.57 | 73.89 | 74.83 | 2,167,573 | -1.21(-1.59%) |
Feb 01, 2021 | 76.93 | 78.00 | 75.16 | 76.04 | 1,752,299 | +0.77(+1.02%) |
Jan 29, 2021 | 76.40 | 77.81 | 74.53 | 75.27 | 1,701,300 | +0.81(+1.09%) |
Jan 28, 2021 | 73.30 | 75.89 | 73.22 | 74.46 | 2,036,572 | +2.39(+3.32%) |
Jan 27, 2021 | 71.81 | 73.68 | 70.48 | 72.07 | 1,058,037 | -3.08(-4.10%) |
Jan 26, 2021 | 76.15 | 76.46 | 74.67 | 75.15 | 564,080 | -2.47(-3.18%) |
Jan 25, 2021 | 78.46 | 78.46 | 76.51 | 77.62 | 816,423 | -1.26(-1.60%) |
Jan 22, 2021 | 76.11 | 79.13 | 76.08 | 78.88 | 962,000 | +1.04(+1.34%) |
Jan 21, 2021 | 76.09 | 78.03 | 75.95 | 77.84 | 1,136,854 | +4.31(+5.86%) |
Jan 20, 2021 | 71.68 | 73.91 | 71.51 | 73.53 | 2,729,861 | +2.38(+3.35%) |
Jan 19, 2021 | 71.10 | 71.59 | 70.53 | 71.15 | 1,498,502 | +0.09(+0.13%) |
Jan 15, 2021 | 71.55 | 72.77 | 70.80 | 71.06 | 1,649,100 | -4.05(-5.39%) |
Jan 14, 2021 | 76.91 | 77.30 | 74.39 | 75.11 | 1,968,064 | -4.20(-5.30%) |
Jan 13, 2021 | 78.76 | 79.79 | 78.25 | 79.31 | 2,640,840 | -3.71(-4.47%) |
Jan 12, 2021 | 81.49 | 83.71 | 81.27 | 83.02 | 2,630,566 | +2.01(+2.48%) |
Jan 11, 2021 | 81.16 | 82.00 | 80.72 | 81.01 | 1,908,804 | -1.43(-1.73%) |
Jan 08, 2021 | 80.92 | 82.73 | 80.18 | 82.44 | 3,231,300 | +5.08(+6.57%) |
Jan 07, 2021 | 78.36 | 80.11 | 77.07 | 77.36 | 2,737,561 | -0.69(-0.88%) |
Jan 06, 2021 | 78.47 | 79.34 | 77.27 | 78.05 | 2,208,742 | -1.43(-1.80%) |
Jan 05, 2021 | 76.60 | 79.81 | 76.48 | 79.48 | 1,803,076 | +3.54(+4.66%) |