Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 63.07 | 65.07 | 63.02 | 64.06 | 2,014,990 | +0.92(+1.46%) |
Mar 30, 2021 | 62.49 | 63.41 | 62.02 | 63.14 | 1,210,248 | -0.60(-0.94%) |
Mar 29, 2021 | 63.19 | 63.79 | 62.29 | 63.74 | 1,075,602 | +0.73(+1.16%) |
Mar 26, 2021 | 63.05 | 63.39 | 61.74 | 63.01 | 1,314,500 | +0.87(+1.40%) |
Mar 25, 2021 | 62.71 | 63.02 | 60.99 | 62.14 | 2,181,148 | -0.92(-1.46%) |
Mar 24, 2021 | 64.50 | 64.66 | 63.06 | 63.06 | 1,115,349 | -1.39(-2.16%) |
Mar 23, 2021 | 64.60 | 65.17 | 64.08 | 64.45 | 897,970 | -0.83(-1.27%) |
Mar 22, 2021 | 66.07 | 66.07 | 65.16 | 65.28 | 1,219,423 | -0.27(-0.41%) |
Mar 19, 2021 | 65.84 | 66.57 | 64.85 | 65.55 | 1,705,700 | +0.32(+0.49%) |
Mar 18, 2021 | 67.81 | 68.01 | 64.84 | 65.23 | 2,995,492 | -3.28(-4.79%) |
Mar 17, 2021 | 69.10 | 69.21 | 66.95 | 68.51 | 2,649,595 | -2.40(-3.38%) |
Mar 16, 2021 | 69.21 | 71.20 | 69.17 | 70.91 | 3,550,661 | +1.38(+1.98%) |
Mar 15, 2021 | 67.65 | 69.53 | 67.44 | 69.53 | 1,790,501 | +1.73(+2.55%) |
Mar 12, 2021 | 65.66 | 67.81 | 65.58 | 67.80 | 2,191,400 | +1.02(+1.53%) |
Mar 11, 2021 | 64.66 | 66.90 | 64.55 | 66.78 | 2,316,305 | +3.05(+4.79%) |
Mar 10, 2021 | 64.40 | 64.95 | 63.17 | 63.73 | 1,760,283 | +0.24(+0.38%) |
Mar 09, 2021 | 63.24 | 64.46 | 62.21 | 63.49 | 2,308,846 | +3.18(+5.27%) |
Mar 08, 2021 | 63.52 | 63.99 | 60.20 | 60.31 | 2,097,452 | -3.32(-5.22%) |
Mar 05, 2021 | 63.92 | 64.09 | 62.12 | 63.63 | 3,556,700 | +0.87(+1.39%) |
Mar 04, 2021 | 66.41 | 67.01 | 62.64 | 62.76 | 3,679,045 | -3.33(-5.04%) |
Mar 03, 2021 | 68.62 | 68.63 | 65.78 | 66.09 | 3,381,276 | -1.84(-2.71%) |
Mar 02, 2021 | 67.99 | 68.71 | 67.62 | 67.93 | 1,890,256 | +0.56(+0.83%) |
Mar 01, 2021 | 66.41 | 67.70 | 65.92 | 67.37 | 1,807,058 | +3.39(+5.29%) |
Feb 26, 2021 | 65.17 | 65.25 | 63.91 | 63.98 | 1,350,600 | -0.73(-1.14%) |
Feb 25, 2021 | 66.51 | 67.24 | 64.57 | 64.72 | 1,995,505 | -2.25(-3.36%) |
Feb 24, 2021 | 67.06 | 67.73 | 66.37 | 66.97 | 1,999,242 | -0.31(-0.46%) |
Feb 23, 2021 | 64.79 | 67.60 | 63.75 | 67.28 | 1,465,890 | +1.36(+2.06%) |
Feb 22, 2021 | 66.76 | 67.32 | 65.89 | 65.92 | 1,771,254 | -1.34(-1.99%) |
Feb 19, 2021 | 69.23 | 69.23 | 66.72 | 67.26 | 2,809,100 | -0.34(-0.50%) |
Feb 18, 2021 | 68.80 | 69.02 | 67.50 | 67.60 | 2,221,152 | -2.55(-3.64%) |
Feb 17, 2021 | 70.46 | 70.99 | 68.85 | 70.15 | 3,281,872 | -2.62(-3.60%) |
Feb 16, 2021 | 73.38 | 74.32 | 72.22 | 72.77 | 2,138,828 | -1.06(-1.44%) |
Feb 12, 2021 | 72.04 | 74.11 | 72.04 | 73.83 | 1,699,700 | +0.91(+1.25%) |
Feb 11, 2021 | 71.74 | 73.26 | 71.15 | 72.92 | 1,693,378 | +1.22(+1.70%) |
Feb 10, 2021 | 70.66 | 72.45 | 70.24 | 71.70 | 2,197,583 | +1.89(+2.71%) |
Feb 09, 2021 | 68.33 | 69.95 | 68.09 | 69.81 | 2,016,027 | +1.43(+2.09%) |
Feb 08, 2021 | 67.25 | 68.39 | 67.15 | 68.38 | 1,126,725 | +1.40(+2.09%) |
Feb 05, 2021 | 66.35 | 67.05 | 65.79 | 66.98 | 1,083,800 | +0.51(+0.76%) |
Feb 04, 2021 | 65.41 | 66.63 | 64.77 | 66.47 | 1,328,502 | +1.78(+2.76%) |
Feb 03, 2021 | 65.18 | 65.87 | 64.52 | 64.69 | 1,460,975 | -0.95(-1.45%) |
Feb 02, 2021 | 65.21 | 65.85 | 64.44 | 65.64 | 2,087,057 | +2.04(+3.21%) |
Feb 01, 2021 | 62.99 | 63.82 | 62.79 | 63.60 | 1,616,440 | +0.96(+1.53%) |
Jan 29, 2021 | 63.96 | 63.99 | 62.20 | 62.64 | 1,277,700 | -1.30(-2.03%) |
Jan 28, 2021 | 64.12 | 64.77 | 63.70 | 63.94 | 1,125,369 | +0.34(+0.53%) |
Jan 27, 2021 | 64.74 | 64.79 | 62.86 | 63.60 | 2,035,245 | -1.50(-2.30%) |
Jan 26, 2021 | 65.65 | 66.14 | 64.99 | 65.10 | 1,484,022 | +0.01(+0.02%) |
Jan 25, 2021 | 67.29 | 67.39 | 64.41 | 65.09 | 4,561,847 | -1.35(-2.03%) |
Jan 22, 2021 | 67.92 | 68.11 | 66.41 | 66.44 | 1,996,200 | -2.21(-3.22%) |
Jan 21, 2021 | 69.09 | 69.97 | 67.80 | 68.65 | 1,655,398 | -1.70(-2.42%) |
Jan 20, 2021 | 68.08 | 70.57 | 68.01 | 70.35 | 2,010,979 | +2.27(+3.33%) |
Jan 19, 2021 | 67.74 | 68.18 | 67.21 | 68.08 | 2,147,370 | +0.76(+1.13%) |
Jan 15, 2021 | 69.33 | 69.52 | 66.93 | 67.32 | 1,878,300 | -1.97(-2.84%) |
Jan 14, 2021 | 69.30 | 69.59 | 68.44 | 69.29 | 1,105,299 | +0.30(+0.43%) |
Jan 13, 2021 | 69.52 | 69.66 | 68.50 | 68.99 | 1,158,420 | -0.61(-0.88%) |
Jan 12, 2021 | 69.97 | 70.07 | 68.88 | 69.60 | 755,482 | -0.32(-0.46%) |
Jan 11, 2021 | 70.05 | 70.87 | 69.53 | 69.92 | 1,105,759 | -0.98(-1.38%) |
Jan 08, 2021 | 71.65 | 72.03 | 70.10 | 70.90 | 1,774,700 | +0.00(+0.00%) |
Jan 07, 2021 | 70.27 | 71.00 | 68.76 | 70.90 | 1,222,185 | +0.79(+1.13%) |
Jan 06, 2021 | 70.60 | 71.12 | 69.50 | 70.11 | 2,272,443 | -2.05(-2.84%) |
Jan 05, 2021 | 69.56 | 72.95 | 69.47 | 72.16 | 2,217,235 | +2.41(+3.46%) |