Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 69.41 | 69.52 | 69.18 | 69.19 | 2,904,448 | -0.08(-0.12%) |
Mar 30, 2021 | 69.61 | 69.72 | 69.12 | 69.27 | 4,605,761 | -0.61(-0.87%) |
Mar 29, 2021 | 69.30 | 70.00 | 69.27 | 69.88 | 4,261,684 | +0.38(+0.55%) |
Mar 26, 2021 | 68.50 | 69.53 | 68.32 | 69.50 | 3,573,100 | +1.16(+1.70%) |
Mar 25, 2021 | 67.77 | 68.43 | 67.65 | 68.34 | 2,915,384 | +0.16(+0.23%) |
Mar 24, 2021 | 68.32 | 68.67 | 68.18 | 68.18 | 3,742,534 | -0.14(-0.20%) |
Mar 23, 2021 | 68.23 | 68.79 | 68.19 | 68.32 | 3,616,389 | -0.07(-0.10%) |
Mar 22, 2021 | 67.65 | 68.43 | 67.65 | 68.39 | 2,945,740 | +0.61(+0.90%) |
Mar 19, 2021 | 67.86 | 68.19 | 67.61 | 67.78 | 4,179,100 | -0.15(-0.22%) |
Mar 18, 2021 | 68.03 | 68.33 | 67.90 | 67.93 | 3,446,130 | -0.49(-0.72%) |
Mar 17, 2021 | 68.57 | 68.70 | 68.24 | 68.42 | 3,100,680 | -0.31(-0.45%) |
Mar 16, 2021 | 68.69 | 68.82 | 68.56 | 68.73 | 2,904,387 | +0.12(+0.17%) |
Mar 15, 2021 | 68.06 | 68.64 | 68.00 | 68.61 | 2,795,605 | +0.48(+0.70%) |
Mar 12, 2021 | 67.59 | 68.15 | 67.59 | 68.13 | 4,082,500 | +0.32(+0.47%) |
Mar 11, 2021 | 67.88 | 68.25 | 67.72 | 67.81 | 5,426,385 | +0.16(+0.24%) |
Mar 10, 2021 | 67.35 | 67.88 | 67.29 | 67.65 | 4,610,989 | +0.42(+0.62%) |
Mar 09, 2021 | 67.24 | 67.86 | 67.22 | 67.23 | 3,705,682 | +0.38(+0.57%) |
Mar 08, 2021 | 66.79 | 67.78 | 66.65 | 66.85 | 3,902,706 | +0.19(+0.29%) |
Mar 05, 2021 | 65.76 | 66.83 | 65.38 | 66.66 | 5,966,400 | +1.48(+2.27%) |
Mar 04, 2021 | 65.81 | 66.42 | 64.79 | 65.18 | 7,377,162 | -0.70(-1.06%) |
Mar 03, 2021 | 66.53 | 66.53 | 65.86 | 65.88 | 5,325,325 | -0.79(-1.18%) |
Mar 02, 2021 | 66.86 | 67.09 | 66.50 | 66.67 | 4,255,881 | -0.23(-0.34%) |
Mar 01, 2021 | 66.28 | 67.21 | 66.28 | 66.90 | 5,156,394 | +1.12(+1.70%) |
Feb 26, 2021 | 66.65 | 66.66 | 65.78 | 65.78 | 4,917,200 | -0.65(-0.98%) |
Feb 25, 2021 | 67.02 | 67.35 | 66.22 | 66.43 | 7,113,359 | -0.82(-1.22%) |
Feb 24, 2021 | 66.65 | 67.42 | 66.58 | 67.25 | 3,873,039 | +0.34(+0.51%) |
Feb 23, 2021 | 66.57 | 67.17 | 66.37 | 66.91 | 5,780,371 | +0.11(+0.16%) |
Feb 22, 2021 | 66.76 | 66.97 | 66.50 | 66.80 | 2,655,448 | -0.32(-0.48%) |
Feb 19, 2021 | 67.86 | 67.93 | 67.03 | 67.12 | 2,877,600 | -0.68(-1.00%) |
Feb 18, 2021 | 67.38 | 67.89 | 67.27 | 67.80 | 2,971,224 | +0.07(+0.10%) |
Feb 17, 2021 | 67.29 | 67.74 | 67.20 | 67.73 | 2,142,377 | +0.19(+0.28%) |
Feb 16, 2021 | 68.04 | 68.08 | 67.43 | 67.54 | 3,324,224 | -0.49(-0.72%) |
Feb 12, 2021 | 67.76 | 68.06 | 67.69 | 68.03 | 2,783,700 | +0.09(+0.13%) |
Feb 11, 2021 | 68.06 | 68.16 | 67.66 | 67.94 | 3,834,845 | +0.03(+0.04%) |
Feb 10, 2021 | 68.18 | 68.33 | 67.72 | 67.91 | 3,790,268 | -0.16(-0.24%) |
Feb 09, 2021 | 67.85 | 68.13 | 67.82 | 68.07 | 3,225,034 | +0.04(+0.06%) |
Feb 08, 2021 | 67.89 | 68.04 | 67.75 | 68.03 | 5,809,029 | +0.31(+0.46%) |
Feb 05, 2021 | 67.63 | 67.89 | 67.62 | 67.72 | 3,394,900 | +0.35(+0.52%) |
Feb 04, 2021 | 66.90 | 67.42 | 66.88 | 67.37 | 4,308,689 | +0.47(+0.70%) |
Feb 03, 2021 | 67.17 | 67.29 | 66.75 | 66.90 | 4,519,716 | -0.36(-0.54%) |
Feb 02, 2021 | 66.96 | 67.65 | 66.94 | 67.26 | 3,292,935 | +0.59(+0.88%) |
Feb 01, 2021 | 66.40 | 66.91 | 66.17 | 66.67 | 3,924,550 | +0.64(+0.97%) |
Jan 29, 2021 | 66.64 | 66.95 | 65.79 | 66.03 | 5,738,900 | -0.90(-1.34%) |
Jan 28, 2021 | 66.95 | 67.72 | 66.91 | 66.93 | 5,597,468 | +0.26(+0.39%) |
Jan 27, 2021 | 67.52 | 67.74 | 66.43 | 66.67 | 6,395,588 | -1.52(-2.23%) |
Jan 26, 2021 | 68.29 | 68.40 | 68.00 | 68.19 | 4,521,116 | -0.05(-0.07%) |
Jan 25, 2021 | 67.61 | 68.24 | 67.61 | 68.24 | 4,898,630 | +0.50(+0.74%) |
Jan 22, 2021 | 67.62 | 67.94 | 67.57 | 67.74 | 4,492,200 | -0.17(-0.25%) |
Jan 21, 2021 | 68.20 | 68.23 | 67.84 | 67.91 | 5,246,869 | -0.34(-0.50%) |
Jan 20, 2021 | 67.74 | 68.37 | 67.68 | 68.25 | 3,966,342 | +0.61(+0.90%) |
Jan 19, 2021 | 67.53 | 67.75 | 67.42 | 67.64 | 5,922,591 | +0.35(+0.52%) |
Jan 15, 2021 | 66.80 | 67.52 | 66.79 | 67.29 | 9,771,000 | +0.07(+0.10%) |
Jan 14, 2021 | 67.73 | 67.76 | 67.14 | 67.22 | 18,217,176 | -0.38(-0.56%) |
Jan 13, 2021 | 67.40 | 67.83 | 67.39 | 67.60 | 6,749,716 | -0.01(-0.01%) |
Jan 12, 2021 | 67.96 | 68.00 | 67.22 | 67.61 | 4,159,444 | -0.42(-0.62%) |
Jan 11, 2021 | 67.88 | 68.37 | 67.88 | 68.03 | 3,456,311 | -0.35(-0.51%) |
Jan 08, 2021 | 67.91 | 68.43 | 67.79 | 68.38 | 4,564,900 | +0.36(+0.53%) |
Jan 07, 2021 | 67.66 | 68.19 | 67.58 | 68.02 | 4,070,495 | +0.41(+0.61%) |
Jan 06, 2021 | 66.54 | 67.89 | 66.54 | 67.61 | 4,898,380 | +0.61(+0.91%) |
Jan 05, 2021 | 66.75 | 67.12 | 66.46 | 67.00 | 4,288,136 | +0.07(+0.10%) |