Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 66.73 | 67.21 | 66.40 | 67.09 | 180,111 | +0.25(+0.37%) |
Mar 30, 2021 | 66.42 | 67.26 | 66.30 | 66.84 | 143,614 | +0.14(+0.21%) |
Mar 29, 2021 | 66.93 | 67.36 | 66.22 | 66.70 | 145,373 | -0.30(-0.45%) |
Mar 26, 2021 | 66.92 | 67.44 | 66.36 | 67.00 | 188,225 | +0.07(+0.10%) |
Mar 25, 2021 | 68.20 | 68.49 | 66.93 | 66.93 | 249,910 | -1.37(-2.01%) |
Mar 24, 2021 | 67.12 | 68.80 | 66.89 | 68.30 | 413,114 | +1.60(+2.40%) |
Mar 23, 2021 | 66.16 | 67.30 | 66.00 | 66.70 | 194,405 | +0.62(+0.94%) |
Mar 22, 2021 | 66.43 | 66.50 | 65.83 | 66.08 | 139,016 | +0.08(+0.12%) |
Mar 19, 2021 | 65.53 | 66.68 | 65.23 | 66.00 | 1,705,758 | +0.50(+0.76%) |
Mar 18, 2021 | 66.40 | 66.70 | 65.27 | 65.50 | 255,001 | -1.14(-1.71%) |
Mar 17, 2021 | 65.30 | 66.64 | 65.30 | 66.64 | 264,090 | +1.16(+1.77%) |
Mar 16, 2021 | 65.50 | 66.68 | 65.18 | 65.48 | 587,337 | -0.20(-0.30%) |
Mar 15, 2021 | 66.44 | 66.85 | 65.33 | 65.68 | 423,764 | -0.67(-1.01%) |
Mar 12, 2021 | 66.01 | 66.56 | 65.35 | 66.35 | 240,568 | +0.27(+0.41%) |
Mar 11, 2021 | 66.46 | 67.13 | 66.08 | 66.08 | 151,275 | -0.27(-0.41%) |
Mar 10, 2021 | 66.09 | 67.55 | 66.06 | 66.35 | 457,047 | +0.27(+0.41%) |
Mar 09, 2021 | 65.95 | 67.38 | 65.75 | 66.08 | 427,645 | +0.67(+1.02%) |
Mar 08, 2021 | 65.29 | 66.39 | 65.10 | 65.41 | 624,654 | +0.03(+0.05%) |
Mar 05, 2021 | 64.59 | 65.93 | 64.46 | 65.38 | 297,131 | +0.82(+1.27%) |
Mar 04, 2021 | 65.16 | 65.16 | 64.00 | 64.56 | 350,148 | -0.53(-0.81%) |
Mar 03, 2021 | 64.94 | 65.16 | 63.60 | 65.09 | 199,022 | +0.57(+0.88%) |
Mar 02, 2021 | 64.83 | 65.47 | 64.44 | 64.52 | 592,117 | -0.41(-0.63%) |
Mar 01, 2021 | 65.32 | 65.75 | 64.85 | 64.93 | 211,060 | -0.06(-0.09%) |
Feb 26, 2021 | 65.67 | 65.74 | 64.86 | 64.99 | 355,732 | -0.46(-0.70%) |
Feb 25, 2021 | 65.33 | 65.82 | 65.00 | 65.45 | 263,241 | -0.77(-1.16%) |
Feb 24, 2021 | 66.53 | 66.77 | 65.33 | 66.22 | 305,774 | -0.48(-0.72%) |
Feb 23, 2021 | 67.25 | 67.25 | 66.34 | 66.70 | 195,509 | -0.64(-0.95%) |
Feb 22, 2021 | 66.99 | 67.45 | 66.39 | 67.34 | 249,442 | +0.27(+0.40%) |
Feb 19, 2021 | 65.76 | 67.27 | 65.52 | 67.07 | 201,954 | +1.41(+2.15%) |
Feb 18, 2021 | 65.68 | 66.44 | 64.96 | 65.66 | 251,964 | +0.26(+0.40%) |
Feb 17, 2021 | 64.60 | 65.62 | 64.60 | 65.40 | 239,698 | +0.96(+1.49%) |
Feb 16, 2021 | 64.84 | 64.84 | 63.59 | 64.44 | 307,361 | +0.19(+0.30%) |
Feb 12, 2021 | 64.25 | 64.25 | 64.25 | 0 | -0.60(-0.93%) | |
Feb 11, 2021 | 66.84 | 67.12 | 64.85 | 64.85 | 607,419 | -1.94(-2.90%) |
Feb 10, 2021 | 67.22 | 67.22 | 66.31 | 66.79 | 332,409 | -0.79(-1.17%) |
Feb 09, 2021 | 68.00 | 68.03 | 67.06 | 67.58 | 253,514 | -0.81(-1.18%) |
Feb 08, 2021 | 69.22 | 69.24 | 68.22 | 68.39 | 319,012 | -0.52(-0.75%) |
Feb 05, 2021 | 69.51 | 69.94 | 68.86 | 68.91 | 197,984 | -0.56(-0.81%) |
Feb 04, 2021 | 68.72 | 69.93 | 68.50 | 69.47 | 187,841 | +1.02(+1.49%) |
Feb 03, 2021 | 69.03 | 69.11 | 67.74 | 68.45 | 323,523 | -0.10(-0.15%) |
Feb 02, 2021 | 67.45 | 69.21 | 67.45 | 68.55 | 258,821 | +1.42(+2.12%) |
Feb 01, 2021 | 66.72 | 68.14 | 66.72 | 67.13 | 226,505 | +0.36(+0.54%) |
Jan 29, 2021 | 67.43 | 67.75 | 66.10 | 66.77 | 325,544 | -0.82(-1.21%) |
Jan 28, 2021 | 69.00 | 69.62 | 67.59 | 67.59 | 285,149 | -1.23(-1.79%) |
Jan 27, 2021 | 67.90 | 68.88 | 67.30 | 68.82 | 1,386,851 | +0.59(+0.86%) |
Jan 26, 2021 | 67.09 | 68.30 | 66.90 | 68.23 | 175,022 | +0.97(+1.44%) |
Jan 25, 2021 | 67.30 | 67.42 | 66.77 | 67.26 | 175,345 | -0.04(-0.06%) |
Jan 22, 2021 | 67.26 | 67.60 | 66.90 | 67.30 | 164,995 | -0.23(-0.34%) |
Jan 21, 2021 | 67.75 | 67.85 | 66.96 | 67.53 | 190,803 | -0.27(-0.40%) |
Jan 20, 2021 | 67.69 | 68.11 | 67.07 | 67.80 | 223,217 | +0.11(+0.16%) |
Jan 19, 2021 | 68.59 | 68.64 | 67.30 | 67.69 | 226,249 | -0.56(-0.82%) |
Jan 18, 2021 | 68.25 | 68.57 | 67.50 | 68.25 | 83,746 | +0.23(+0.34%) |
Jan 15, 2021 | 66.63 | 68.41 | 66.15 | 68.02 | 357,839 | +1.87(+2.83%) |
Jan 14, 2021 | 64.49 | 66.16 | 64.29 | 66.15 | 299,694 | +1.86(+2.89%) |
Jan 13, 2021 | 64.80 | 65.01 | 64.15 | 64.29 | 191,886 | -0.33(-0.51%) |
Jan 12, 2021 | 64.97 | 65.13 | 64.30 | 64.62 | 231,254 | -0.02(-0.03%) |
Jan 11, 2021 | 64.00 | 64.82 | 63.49 | 64.64 | 379,498 | +0.97(+1.52%) |
Jan 08, 2021 | 62.95 | 64.09 | 62.45 | 63.67 | 314,160 | +1.40(+2.25%) |
Jan 07, 2021 | 62.92 | 62.95 | 61.40 | 62.27 | 402,230 | +0.12(+0.19%) |
Jan 06, 2021 | 63.07 | 63.85 | 61.89 | 62.15 | 395,186 | -0.52(-0.83%) |
Jan 05, 2021 | 63.42 | 63.79 | 62.35 | 62.67 | 248,324 | -0.51(-0.81%) |