Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 63.10 | 63.90 | 63.08 | 63.55 | 2,362,862 | +0.76(+1.21%) |
Mar 30, 2021 | 62.83 | 62.91 | 62.41 | 62.79 | 2,554,081 | -0.31(-0.49%) |
Mar 29, 2021 | 62.95 | 63.31 | 62.51 | 63.10 | 2,505,283 | +0.07(+0.11%) |
Mar 26, 2021 | 62.12 | 63.11 | 62.05 | 63.03 | 2,427,931 | +0.99(+1.59%) |
Mar 25, 2021 | 61.83 | 62.25 | 61.34 | 62.05 | 2,891,046 | -0.04(-0.07%) |
Mar 24, 2021 | 63.09 | 63.09 | 62.09 | 62.09 | 2,122,008 | -0.70(-1.12%) |
Mar 23, 2021 | 63.10 | 63.54 | 62.67 | 62.79 | 2,709,908 | -0.18(-0.28%) |
Mar 22, 2021 | 62.34 | 63.31 | 62.34 | 62.97 | 1,773,507 | +0.91(+1.46%) |
Mar 19, 2021 | 61.92 | 62.32 | 61.54 | 62.06 | 1,752,474 | +0.18(+0.28%) |
Mar 18, 2021 | 62.59 | 62.81 | 61.84 | 61.88 | 2,574,040 | -1.48(-2.34%) |
Mar 17, 2021 | 62.77 | 63.72 | 62.51 | 63.37 | 2,230,099 | +0.10(+0.15%) |
Mar 16, 2021 | 63.37 | 63.87 | 63.06 | 63.27 | 1,508,602 | +0.22(+0.36%) |
Mar 15, 2021 | 62.53 | 63.06 | 62.25 | 63.04 | 1,905,236 | +0.52(+0.83%) |
Mar 12, 2021 | 62.21 | 62.54 | 61.83 | 62.53 | 2,080,004 | -0.34(-0.54%) |
Mar 11, 2021 | 62.52 | 63.20 | 62.40 | 62.87 | 2,202,646 | +1.17(+1.90%) |
Mar 10, 2021 | 62.30 | 62.42 | 61.60 | 61.70 | 2,204,869 | -0.01(-0.02%) |
Mar 09, 2021 | 61.04 | 62.10 | 61.04 | 61.71 | 2,138,668 | +1.84(+3.08%) |
Mar 08, 2021 | 61.14 | 61.54 | 59.83 | 59.87 | 2,545,692 | -1.30(-2.12%) |
Mar 05, 2021 | 60.74 | 61.31 | 59.16 | 61.16 | 4,036,057 | +0.98(+1.64%) |
Mar 04, 2021 | 61.06 | 61.60 | 59.47 | 60.18 | 5,535,188 | -0.95(-1.55%) |
Mar 03, 2021 | 62.47 | 62.65 | 61.09 | 61.12 | 5,942,770 | -1.58(-2.52%) |
Mar 02, 2021 | 63.56 | 63.66 | 62.65 | 62.70 | 3,444,089 | -0.76(-1.20%) |
Mar 01, 2021 | 62.70 | 63.58 | 62.56 | 63.46 | 2,408,501 | +1.63(+2.63%) |
Feb 26, 2021 | 62.27 | 62.76 | 61.39 | 61.84 | 3,428,811 | +0.12(+0.19%) |
Feb 25, 2021 | 63.18 | 63.56 | 61.45 | 61.72 | 4,010,739 | -1.85(-2.91%) |
Feb 24, 2021 | 62.72 | 63.67 | 62.24 | 63.57 | 2,920,963 | +0.48(+0.76%) |
Feb 23, 2021 | 62.28 | 63.39 | 61.35 | 63.09 | 2,559,915 | -0.11(-0.17%) |
Feb 22, 2021 | 63.77 | 63.87 | 63.17 | 63.20 | 1,836,692 | -1.25(-1.94%) |
Feb 19, 2021 | 65.10 | 65.14 | 64.39 | 64.45 | 4,687,219 | -0.42(-0.65%) |
Feb 18, 2021 | 64.59 | 65.00 | 64.24 | 64.87 | 1,286,400 | -0.29(-0.45%) |
Feb 17, 2021 | 64.86 | 65.21 | 64.56 | 65.16 | 1,358,341 | -0.17(-0.25%) |
Feb 16, 2021 | 65.70 | 65.81 | 65.19 | 65.33 | 1,325,080 | -0.21(-0.33%) |
Feb 12, 2021 | 65.05 | 65.59 | 64.91 | 65.54 | 1,779,357 | +0.32(+0.49%) |
Feb 11, 2021 | 65.27 | 65.34 | 64.79 | 65.22 | 1,320,328 | +0.27(+0.42%) |
Feb 10, 2021 | 65.43 | 65.49 | 64.49 | 64.94 | 1,580,401 | -0.14(-0.21%) |
Feb 09, 2021 | 65.00 | 65.34 | 65.00 | 65.08 | 1,181,105 | -0.09(-0.13%) |
Feb 08, 2021 | 65.21 | 65.21 | 64.81 | 65.17 | 1,972,372 | +0.31(+0.48%) |
Feb 05, 2021 | 64.84 | 65.03 | 64.56 | 64.86 | 1,278,724 | +0.22(+0.35%) |
Feb 04, 2021 | 64.29 | 64.64 | 64.07 | 64.63 | 2,842,287 | +0.59(+0.93%) |
Feb 03, 2021 | 64.57 | 64.63 | 63.98 | 64.04 | 1,553,729 | -0.10(-0.15%) |
Feb 02, 2021 | 63.81 | 64.44 | 63.81 | 64.14 | 1,484,645 | +0.88(+1.39%) |
Feb 01, 2021 | 62.48 | 63.44 | 62.14 | 63.26 | 2,115,004 | +1.36(+2.20%) |
Jan 29, 2021 | 62.80 | 62.97 | 61.50 | 61.89 | 2,640,049 | -1.26(-1.99%) |
Jan 28, 2021 | 63.01 | 64.11 | 62.89 | 63.15 | 2,278,063 | +0.32(+0.51%) |
Jan 27, 2021 | 64.08 | 64.08 | 62.35 | 62.83 | 2,578,385 | -1.68(-2.60%) |
Jan 26, 2021 | 64.61 | 64.73 | 64.35 | 64.51 | 1,766,464 | +0.04(+0.06%) |
Jan 25, 2021 | 64.52 | 64.79 | 63.25 | 64.47 | 2,454,615 | +0.51(+0.79%) |
Jan 22, 2021 | 63.82 | 64.19 | 63.78 | 63.96 | 1,507,749 | -0.01(-0.02%) |
Jan 21, 2021 | 63.83 | 64.13 | 63.67 | 63.97 | 1,485,847 | +0.40(+0.63%) |
Jan 20, 2021 | 62.82 | 63.80 | 62.76 | 63.57 | 2,365,704 | +1.37(+2.21%) |
Jan 19, 2021 | 61.89 | 62.26 | 61.62 | 62.20 | 1,930,664 | +0.76(+1.24%) |
Jan 15, 2021 | 61.73 | 61.94 | 61.22 | 61.44 | 1,741,392 | -0.36(-0.58%) |
Jan 14, 2021 | 62.46 | 62.54 | 61.72 | 61.80 | 1,830,933 | -0.58(-0.92%) |
Jan 13, 2021 | 62.04 | 62.57 | 61.98 | 62.37 | 1,490,526 | +0.31(+0.50%) |
Jan 12, 2021 | 62.27 | 62.43 | 61.60 | 62.06 | 2,236,166 | -0.22(-0.36%) |
Jan 11, 2021 | 62.46 | 62.79 | 62.20 | 62.28 | 2,272,190 | -0.82(-1.30%) |
Jan 08, 2021 | 62.80 | 63.14 | 62.32 | 63.10 | 2,334,169 | +0.63(+1.01%) |
Jan 07, 2021 | 61.55 | 62.60 | 61.55 | 62.47 | 2,011,940 | +1.37(+2.25%) |
Jan 06, 2021 | 60.91 | 61.88 | 60.68 | 61.10 | 3,297,482 | -0.61(-0.99%) |
Jan 05, 2021 | 61.07 | 61.78 | 61.07 | 61.71 | 3,509,475 | +0.44(+0.72%) |