Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 66.17 | 66.96 | 66.09 | 66.82 | 3,919,648 | +0.38(+0.57%) |
Mar 30, 2021 | 66.95 | 67.09 | 66.06 | 66.44 | 3,026,226 | -1.03(-1.53%) |
Mar 29, 2021 | 66.45 | 67.99 | 66.43 | 67.47 | 4,801,774 | +0.81(+1.21%) |
Mar 26, 2021 | 66.16 | 66.75 | 65.61 | 66.66 | 4,107,683 | +0.49(+0.74%) |
Mar 25, 2021 | 65.74 | 67.00 | 65.34 | 66.17 | 4,900,014 | +0.93(+1.43%) |
Mar 24, 2021 | 64.78 | 65.73 | 64.69 | 65.23 | 2,705,193 | -0.02(-0.03%) |
Mar 23, 2021 | 64.75 | 65.57 | 64.52 | 65.25 | 3,689,997 | +0.60(+0.93%) |
Mar 22, 2021 | 64.56 | 65.03 | 64.16 | 64.65 | 3,827,028 | +0.13(+0.20%) |
Mar 19, 2021 | 64.63 | 65.22 | 64.00 | 64.52 | 10,334,691 | -0.13(-0.20%) |
Mar 18, 2021 | 64.56 | 64.99 | 64.02 | 64.65 | 3,542,322 | +0.29(+0.45%) |
Mar 17, 2021 | 65.44 | 65.44 | 64.30 | 64.36 | 4,269,834 | -0.99(-1.51%) |
Mar 16, 2021 | 65.16 | 65.77 | 64.95 | 65.35 | 4,669,827 | -0.22(-0.34%) |
Mar 15, 2021 | 64.66 | 65.65 | 64.66 | 65.57 | 3,653,670 | +0.88(+1.36%) |
Mar 12, 2021 | 64.13 | 64.99 | 63.91 | 64.69 | 3,952,616 | +0.98(+1.53%) |
Mar 11, 2021 | 64.12 | 64.73 | 63.62 | 63.71 | 3,577,564 | -0.69(-1.07%) |
Mar 10, 2021 | 64.17 | 65.01 | 63.96 | 64.40 | 5,523,820 | +0.24(+0.37%) |
Mar 09, 2021 | 63.51 | 64.55 | 63.24 | 64.16 | 6,851,094 | +0.83(+1.31%) |
Mar 08, 2021 | 61.57 | 64.21 | 61.32 | 63.33 | 12,673,837 | +1.88(+3.06%) |
Mar 05, 2021 | 60.30 | 61.66 | 59.72 | 61.45 | 9,189,651 | +1.64(+2.74%) |
Mar 04, 2021 | 60.65 | 61.42 | 59.68 | 59.81 | 6,479,728 | -0.84(-1.38%) |
Mar 03, 2021 | 60.49 | 61.09 | 59.95 | 60.65 | 5,752,132 | -0.19(-0.32%) |
Mar 02, 2021 | 61.02 | 61.24 | 60.16 | 60.84 | 4,582,048 | -0.11(-0.19%) |
Mar 01, 2021 | 60.50 | 61.51 | 60.32 | 60.95 | 4,556,779 | +1.40(+2.36%) |
Feb 26, 2021 | 61.62 | 61.95 | 59.44 | 59.55 | 8,691,162 | -2.01(-3.27%) |
Feb 25, 2021 | 62.04 | 62.52 | 61.50 | 61.56 | 4,217,942 | -0.47(-0.76%) |
Feb 24, 2021 | 62.65 | 62.79 | 61.83 | 62.04 | 4,358,687 | -0.76(-1.21%) |
Feb 23, 2021 | 62.61 | 63.45 | 62.17 | 62.79 | 5,301,613 | +0.76(+1.22%) |
Feb 22, 2021 | 62.01 | 62.21 | 61.36 | 62.04 | 5,629,490 | +0.02(+0.03%) |
Feb 19, 2021 | 63.42 | 63.44 | 61.95 | 62.02 | 3,797,486 | -1.36(-2.15%) |
Feb 18, 2021 | 62.90 | 64.03 | 62.82 | 63.38 | 4,208,266 | +0.28(+0.44%) |
Feb 17, 2021 | 61.92 | 63.15 | 61.83 | 63.10 | 4,287,265 | +1.10(+1.77%) |
Feb 16, 2021 | 62.58 | 62.69 | 61.76 | 62.00 | 5,195,334 | -0.64(-1.03%) |
Feb 12, 2021 | 63.39 | 64.49 | 62.43 | 62.65 | 5,582,595 | -1.04(-1.63%) |
Feb 11, 2021 | 63.64 | 64.07 | 63.45 | 63.68 | 3,156,135 | -0.03(-0.04%) |
Feb 10, 2021 | 64.13 | 64.17 | 63.31 | 63.71 | 4,301,204 | -0.02(-0.03%) |
Feb 09, 2021 | 64.49 | 64.64 | 63.65 | 63.73 | 2,647,958 | -0.63(-0.98%) |
Feb 08, 2021 | 64.19 | 64.38 | 63.82 | 64.35 | 3,451,177 | +0.08(+0.12%) |
Feb 05, 2021 | 63.58 | 64.61 | 63.25 | 64.28 | 3,454,919 | +0.92(+1.44%) |
Feb 04, 2021 | 63.24 | 63.60 | 62.87 | 63.36 | 2,491,308 | +0.10(+0.17%) |
Feb 03, 2021 | 63.20 | 63.60 | 63.06 | 63.26 | 3,504,505 | -0.17(-0.27%) |
Feb 02, 2021 | 63.34 | 64.23 | 62.87 | 63.43 | 4,498,293 | +0.08(+0.12%) |
Feb 01, 2021 | 63.76 | 64.15 | 63.15 | 63.35 | 3,992,474 | -0.18(-0.29%) |
Jan 29, 2021 | 63.10 | 64.14 | 62.58 | 63.53 | 4,968,361 | +0.19(+0.30%) |
Jan 28, 2021 | 63.75 | 64.76 | 63.33 | 63.34 | 3,583,369 | -0.36(-0.56%) |
Jan 27, 2021 | 63.85 | 64.89 | 63.44 | 63.70 | 5,342,946 | -0.49(-0.76%) |
Jan 26, 2021 | 64.43 | 64.49 | 63.67 | 64.19 | 3,893,283 | +0.07(+0.11%) |
Jan 25, 2021 | 62.81 | 64.22 | 62.70 | 64.12 | 4,654,031 | +1.11(+1.76%) |
Jan 22, 2021 | 62.19 | 63.18 | 62.07 | 63.01 | 4,764,382 | +0.43(+0.68%) |
Jan 21, 2021 | 62.20 | 62.78 | 61.85 | 62.58 | 3,654,378 | +0.19(+0.31%) |
Jan 20, 2021 | 61.63 | 62.53 | 61.42 | 62.39 | 4,073,944 | +0.54(+0.87%) |
Jan 19, 2021 | 62.93 | 62.93 | 61.83 | 61.85 | 4,211,251 | -0.98(-1.55%) |
Jan 15, 2021 | 61.89 | 63.00 | 61.63 | 62.83 | 3,909,342 | +0.92(+1.49%) |
Jan 14, 2021 | 63.01 | 63.03 | 61.89 | 61.91 | 3,970,509 | -1.06(-1.69%) |
Jan 13, 2021 | 62.54 | 63.27 | 62.12 | 62.97 | 5,005,282 | +0.62(+0.99%) |
Jan 12, 2021 | 63.54 | 63.63 | 61.73 | 62.35 | 4,357,654 | -0.99(-1.57%) |
Jan 11, 2021 | 63.62 | 64.01 | 62.79 | 63.34 | 3,384,081 | -0.46(-0.72%) |
Jan 08, 2021 | 63.88 | 63.93 | 63.32 | 63.81 | 3,988,616 | +0.21(+0.33%) |
Jan 07, 2021 | 65.02 | 65.20 | 63.60 | 63.60 | 4,732,457 | -1.39(-2.15%) |
Jan 06, 2021 | 64.09 | 65.79 | 63.54 | 64.99 | 4,717,568 | +1.36(+2.14%) |
Jan 05, 2021 | 64.59 | 64.68 | 63.33 | 63.63 | 3,975,717 | -0.78(-1.20%) |