Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 64.16 | 64.66 | 63.24 | 64.28 | 346,264 | +0.01(+0.01%) |
Mar 30, 2021 | 63.68 | 64.49 | 63.32 | 64.27 | 234,329 | +0.23(+0.35%) |
Mar 29, 2021 | 64.06 | 64.81 | 63.43 | 64.05 | 313,430 | -0.37(-0.58%) |
Mar 26, 2021 | 63.98 | 64.48 | 61.92 | 64.42 | 271,850 | +0.92(+1.45%) |
Mar 25, 2021 | 62.96 | 64.16 | 62.25 | 63.50 | 323,326 | +0.64(+1.01%) |
Mar 24, 2021 | 62.81 | 63.92 | 62.19 | 62.86 | 381,387 | +0.57(+0.92%) |
Mar 23, 2021 | 62.47 | 63.74 | 62.00 | 62.29 | 438,050 | -0.65(-1.04%) |
Mar 22, 2021 | 64.12 | 64.25 | 62.27 | 62.94 | 352,912 | -1.21(-1.89%) |
Mar 19, 2021 | 64.67 | 64.99 | 63.48 | 64.15 | 834,978 | -0.31(-0.49%) |
Mar 18, 2021 | 64.00 | 64.62 | 63.43 | 64.46 | 473,483 | +0.54(+0.84%) |
Mar 17, 2021 | 65.92 | 65.92 | 63.53 | 63.92 | 410,992 | -1.78(-2.71%) |
Mar 16, 2021 | 64.58 | 65.93 | 64.38 | 65.71 | 441,592 | +0.77(+1.19%) |
Mar 15, 2021 | 65.61 | 65.85 | 64.39 | 64.93 | 420,398 | -0.43(-0.65%) |
Mar 12, 2021 | 63.97 | 65.66 | 63.38 | 65.36 | 506,573 | +1.97(+3.10%) |
Mar 11, 2021 | 62.73 | 63.91 | 62.26 | 63.39 | 396,509 | +0.35(+0.55%) |
Mar 10, 2021 | 61.66 | 63.59 | 61.52 | 63.05 | 341,339 | +1.00(+1.61%) |
Mar 09, 2021 | 62.38 | 63.03 | 61.63 | 62.05 | 453,221 | -0.69(-1.10%) |
Mar 08, 2021 | 61.48 | 62.92 | 59.95 | 62.74 | 541,173 | +1.59(+2.61%) |
Mar 05, 2021 | 59.23 | 61.88 | 58.90 | 61.14 | 720,213 | +2.53(+4.32%) |
Mar 04, 2021 | 57.84 | 59.38 | 57.75 | 58.61 | 583,773 | +0.60(+1.04%) |
Mar 03, 2021 | 57.61 | 58.31 | 57.07 | 58.00 | 302,205 | +0.41(+0.70%) |
Mar 02, 2021 | 57.62 | 58.05 | 56.72 | 57.60 | 339,161 | -0.14(-0.24%) |
Mar 01, 2021 | 58.08 | 58.36 | 57.66 | 57.74 | 318,178 | +0.47(+0.83%) |
Feb 26, 2021 | 58.61 | 59.12 | 57.17 | 57.26 | 383,943 | -1.31(-2.24%) |
Feb 25, 2021 | 58.98 | 59.61 | 58.39 | 58.57 | 323,905 | -0.10(-0.18%) |
Feb 24, 2021 | 59.47 | 59.47 | 58.49 | 58.67 | 473,507 | -0.54(-0.92%) |
Feb 23, 2021 | 57.25 | 59.82 | 57.25 | 59.22 | 509,871 | +1.68(+2.92%) |
Feb 22, 2021 | 58.48 | 58.48 | 57.09 | 57.54 | 481,220 | -0.80(-1.37%) |
Feb 19, 2021 | 58.23 | 58.87 | 57.86 | 58.34 | 1,192,312 | +0.05(+0.09%) |
Feb 18, 2021 | 57.39 | 58.67 | 57.25 | 58.29 | 445,367 | +0.98(+1.72%) |
Feb 17, 2021 | 55.83 | 57.35 | 55.49 | 57.30 | 569,529 | +1.43(+2.56%) |
Feb 16, 2021 | 55.22 | 55.89 | 54.86 | 55.87 | 611,923 | +0.72(+1.31%) |
Feb 12, 2021 | 55.03 | 55.27 | 54.56 | 55.15 | 482,539 | +0.13(+0.24%) |
Feb 11, 2021 | 54.53 | 55.05 | 54.19 | 55.02 | 576,806 | +0.52(+0.95%) |
Feb 10, 2021 | 55.76 | 56.03 | 54.50 | 54.50 | 949,674 | -0.88(-1.59%) |
Feb 09, 2021 | 54.24 | 55.61 | 54.10 | 55.38 | 629,121 | -0.44(-0.79%) |
Feb 08, 2021 | 56.42 | 56.56 | 55.52 | 55.82 | 319,558 | -0.30(-0.54%) |
Feb 05, 2021 | 55.67 | 56.66 | 54.90 | 56.12 | 353,320 | +0.93(+1.69%) |
Feb 04, 2021 | 53.67 | 55.29 | 52.72 | 55.19 | 453,564 | +1.52(+2.83%) |
Feb 03, 2021 | 53.76 | 54.06 | 52.84 | 53.67 | 370,456 | -0.61(-1.13%) |
Feb 02, 2021 | 54.02 | 54.61 | 53.37 | 54.29 | 412,303 | +0.53(+0.99%) |
Feb 01, 2021 | 52.75 | 53.88 | 52.16 | 53.75 | 365,763 | +1.00(+1.90%) |
Jan 29, 2021 | 52.21 | 52.90 | 51.62 | 52.75 | 463,632 | +0.63(+1.21%) |
Jan 28, 2021 | 52.52 | 54.42 | 52.09 | 52.12 | 280,198 | -0.37(-0.71%) |
Jan 27, 2021 | 51.73 | 52.81 | 51.11 | 52.49 | 485,570 | +0.49(+0.94%) |
Jan 26, 2021 | 53.33 | 53.33 | 51.99 | 52.00 | 368,367 | -1.09(-2.06%) |
Jan 25, 2021 | 52.82 | 53.29 | 52.11 | 53.10 | 468,288 | -0.14(-0.26%) |
Jan 22, 2021 | 52.36 | 53.30 | 51.86 | 53.23 | 223,058 | +0.57(+1.08%) |
Jan 21, 2021 | 53.04 | 55.64 | 51.98 | 52.67 | 398,549 | +0.29(+0.56%) |
Jan 20, 2021 | 52.63 | 53.18 | 51.84 | 52.37 | 284,057 | -0.35(-0.67%) |
Jan 19, 2021 | 53.68 | 53.79 | 52.42 | 52.73 | 309,993 | -0.42(-0.79%) |
Jan 15, 2021 | 52.36 | 53.37 | 52.05 | 53.15 | 272,240 | +0.38(+0.72%) |
Jan 14, 2021 | 53.53 | 53.53 | 52.56 | 52.77 | 211,223 | -0.28(-0.54%) |
Jan 13, 2021 | 52.52 | 53.49 | 52.28 | 53.05 | 381,715 | +0.46(+0.87%) |
Jan 12, 2021 | 52.80 | 52.82 | 52.07 | 52.60 | 317,483 | +0.05(+0.10%) |
Jan 11, 2021 | 52.99 | 53.74 | 52.34 | 52.55 | 319,442 | -1.02(-1.90%) |
Jan 08, 2021 | 53.63 | 53.90 | 52.81 | 53.56 | 246,489 | -0.09(-0.18%) |
Jan 07, 2021 | 54.74 | 54.75 | 53.35 | 53.66 | 324,499 | -1.29(-2.35%) |
Jan 06, 2021 | 54.35 | 55.32 | 54.24 | 54.95 | 567,001 | +1.16(+2.16%) |
Jan 05, 2021 | 54.99 | 55.29 | 53.50 | 53.79 | 325,098 | -0.88(-1.61%) |