Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 66.18 | 66.86 | 66.05 | 66.26 | 2,870,126 | +0.25(+0.38%) |
Mar 30, 2021 | 65.78 | 66.22 | 65.62 | 66.01 | 1,857,971 | -0.03(-0.04%) |
Mar 29, 2021 | 65.78 | 66.75 | 65.78 | 66.03 | 2,509,060 | -0.03(-0.04%) |
Mar 26, 2021 | 65.10 | 66.07 | 64.40 | 66.06 | 2,726,820 | +1.17(+1.81%) |
Mar 25, 2021 | 64.01 | 64.89 | 63.48 | 64.89 | 2,358,275 | +0.75(+1.16%) |
Mar 24, 2021 | 65.43 | 65.91 | 64.11 | 64.14 | 2,591,212 | -0.92(-1.42%) |
Mar 23, 2021 | 65.35 | 65.89 | 64.69 | 65.06 | 1,680,573 | -0.32(-0.49%) |
Mar 22, 2021 | 64.53 | 65.88 | 64.25 | 65.38 | 3,093,096 | +0.96(+1.49%) |
Mar 19, 2021 | 63.87 | 64.76 | 63.42 | 64.42 | 3,051,461 | -0.50(-0.77%) |
Mar 18, 2021 | 67.46 | 67.55 | 64.81 | 64.92 | 2,848,394 | -2.72(-4.02%) |
Mar 17, 2021 | 66.41 | 67.65 | 65.70 | 67.64 | 3,236,229 | +1.08(+1.63%) |
Mar 16, 2021 | 66.78 | 67.78 | 65.81 | 66.56 | 4,969,403 | -0.05(-0.08%) |
Mar 15, 2021 | 66.80 | 67.17 | 64.82 | 66.61 | 4,181,984 | +0.08(+0.12%) |
Mar 12, 2021 | 65.78 | 66.91 | 64.94 | 66.53 | 3,874,535 | +0.74(+1.12%) |
Mar 11, 2021 | 63.12 | 66.02 | 63.03 | 65.79 | 5,199,909 | +2.89(+4.59%) |
Mar 10, 2021 | 62.42 | 63.18 | 62.03 | 62.90 | 3,512,633 | +1.25(+2.03%) |
Mar 09, 2021 | 60.60 | 63.10 | 60.27 | 61.65 | 4,477,862 | +1.62(+2.70%) |
Mar 08, 2021 | 58.98 | 61.62 | 58.46 | 60.03 | 5,126,395 | +1.34(+2.29%) |
Mar 05, 2021 | 59.65 | 59.93 | 56.64 | 58.69 | 7,076,055 | -0.94(-1.58%) |
Mar 04, 2021 | 61.65 | 62.37 | 59.28 | 59.63 | 4,957,239 | -2.23(-3.61%) |
Mar 03, 2021 | 62.56 | 62.56 | 61.46 | 61.86 | 2,245,249 | -0.33(-0.53%) |
Mar 02, 2021 | 63.04 | 63.08 | 62.18 | 62.19 | 2,597,418 | -0.68(-1.09%) |
Mar 01, 2021 | 62.45 | 63.11 | 61.84 | 62.88 | 2,939,149 | +1.33(+2.17%) |
Feb 26, 2021 | 61.22 | 62.21 | 60.42 | 61.54 | 3,846,638 | +0.73(+1.20%) |
Feb 25, 2021 | 62.13 | 62.33 | 60.60 | 60.82 | 2,469,940 | -1.29(-2.08%) |
Feb 24, 2021 | 61.82 | 62.34 | 61.14 | 62.10 | 2,234,588 | +0.50(+0.81%) |
Feb 23, 2021 | 61.64 | 61.78 | 60.52 | 61.61 | 2,639,578 | -0.20(-0.32%) |
Feb 22, 2021 | 62.42 | 62.42 | 61.36 | 61.80 | 2,370,508 | -0.40(-0.64%) |
Feb 19, 2021 | 62.11 | 62.45 | 61.80 | 62.20 | 2,088,339 | +0.26(+0.42%) |
Feb 18, 2021 | 61.34 | 62.21 | 61.16 | 61.94 | 1,905,275 | -0.18(-0.29%) |
Feb 17, 2021 | 62.60 | 62.64 | 61.83 | 62.12 | 2,043,535 | -0.41(-0.65%) |
Feb 16, 2021 | 63.21 | 63.22 | 62.33 | 62.53 | 3,524,628 | +0.12(+0.19%) |
Feb 12, 2021 | 62.67 | 63.12 | 62.39 | 62.42 | 1,897,672 | -0.40(-0.64%) |
Feb 11, 2021 | 63.62 | 64.10 | 62.10 | 62.82 | 2,692,899 | -0.18(-0.28%) |
Feb 10, 2021 | 63.54 | 63.91 | 62.74 | 62.99 | 2,041,156 | -0.03(-0.04%) |
Feb 09, 2021 | 62.32 | 63.69 | 62.31 | 63.02 | 4,351,866 | +0.30(+0.48%) |
Feb 08, 2021 | 63.11 | 63.26 | 62.10 | 62.72 | 3,531,816 | -0.26(-0.41%) |
Feb 05, 2021 | 62.09 | 63.01 | 61.55 | 62.98 | 3,046,399 | +0.72(+1.16%) |
Feb 04, 2021 | 61.37 | 62.26 | 61.37 | 62.26 | 2,660,534 | +0.91(+1.49%) |
Feb 03, 2021 | 62.34 | 62.70 | 61.18 | 61.34 | 3,011,225 | -0.91(-1.46%) |
Feb 02, 2021 | 61.98 | 62.61 | 61.12 | 62.26 | 3,245,526 | +1.46(+2.39%) |
Feb 01, 2021 | 59.38 | 61.47 | 59.38 | 60.80 | 3,445,699 | +1.88(+3.18%) |
Jan 29, 2021 | 58.48 | 59.92 | 58.14 | 58.92 | 4,383,655 | +0.12(+0.21%) |
Jan 28, 2021 | 57.14 | 60.22 | 57.14 | 58.80 | 4,272,753 | +1.66(+2.90%) |
Jan 27, 2021 | 57.30 | 59.46 | 56.17 | 57.14 | 7,279,606 | +0.23(+0.40%) |
Jan 26, 2021 | 57.41 | 58.00 | 56.91 | 56.91 | 6,015,932 | -0.07(-0.12%) |
Jan 25, 2021 | 57.31 | 57.96 | 56.76 | 56.98 | 3,935,166 | -0.04(-0.08%) |
Jan 22, 2021 | 57.37 | 57.67 | 56.81 | 57.03 | 2,532,492 | -0.58(-1.00%) |
Jan 21, 2021 | 57.44 | 57.72 | 57.22 | 57.61 | 2,299,882 | +0.41(+0.72%) |
Jan 20, 2021 | 56.73 | 57.43 | 56.44 | 57.20 | 2,566,427 | +0.71(+1.26%) |
Jan 19, 2021 | 55.91 | 56.55 | 55.60 | 56.49 | 1,889,684 | +0.93(+1.67%) |
Jan 15, 2021 | 55.23 | 55.60 | 55.00 | 55.56 | 2,330,431 | -0.13(-0.24%) |
Jan 14, 2021 | 56.57 | 56.57 | 55.42 | 55.69 | 3,147,683 | -0.41(-0.73%) |
Jan 13, 2021 | 55.03 | 56.51 | 54.88 | 56.10 | 2,691,735 | +1.22(+2.22%) |
Jan 12, 2021 | 54.92 | 55.30 | 54.70 | 54.88 | 2,176,123 | -0.10(-0.18%) |
Jan 11, 2021 | 54.78 | 55.36 | 54.53 | 54.98 | 1,926,081 | -0.18(-0.33%) |
Jan 08, 2021 | 55.91 | 56.14 | 54.38 | 55.16 | 2,732,843 | -0.29(-0.52%) |
Jan 07, 2021 | 54.82 | 55.70 | 54.67 | 55.45 | 2,700,606 | +1.38(+2.55%) |
Jan 06, 2021 | 54.65 | 55.05 | 53.73 | 54.07 | 5,804,892 | -1.01(-1.83%) |
Jan 05, 2021 | 54.70 | 55.51 | 54.59 | 55.08 | 3,145,647 | -0.17(-0.30%) |