Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 70.48 | 70.77 | 69.56 | 69.57 | 13,489,793 | -1.28(-1.81%) |
Mar 30, 2021 | 70.83 | 71.70 | 70.32 | 70.85 | 13,465,203 | +1.08(+1.55%) |
Mar 29, 2021 | 68.98 | 70.64 | 68.08 | 69.77 | 24,479,144 | -1.88(-2.63%) |
Mar 26, 2021 | 73.13 | 73.23 | 70.82 | 71.65 | 12,398,708 | -0.13(-0.19%) |
Mar 25, 2021 | 70.89 | 72.01 | 70.15 | 71.78 | 12,684,192 | +0.72(+1.01%) |
Mar 24, 2021 | 71.76 | 72.96 | 71.03 | 71.07 | 9,442,270 | +0.19(+0.27%) |
Mar 23, 2021 | 72.47 | 73.39 | 70.64 | 70.88 | 11,425,126 | -2.51(-3.42%) |
Mar 22, 2021 | 73.90 | 73.97 | 73.00 | 73.39 | 8,003,394 | -0.91(-1.23%) |
Mar 19, 2021 | 74.01 | 74.90 | 72.92 | 74.30 | 12,901,251 | -0.90(-1.19%) |
Mar 18, 2021 | 75.90 | 77.62 | 75.01 | 75.20 | 11,418,154 | +0.07(+0.10%) |
Mar 17, 2021 | 74.89 | 75.38 | 73.86 | 75.13 | 8,984,893 | +1.18(+1.60%) |
Mar 16, 2021 | 74.81 | 74.98 | 73.32 | 73.94 | 10,572,562 | -1.18(-1.57%) |
Mar 15, 2021 | 76.06 | 76.22 | 74.33 | 75.13 | 10,067,373 | -0.43(-0.57%) |
Mar 12, 2021 | 75.74 | 76.22 | 75.06 | 75.56 | 9,701,808 | +0.98(+1.31%) |
Mar 11, 2021 | 73.95 | 75.08 | 73.90 | 74.58 | 9,988,097 | +0.14(+0.19%) |
Mar 10, 2021 | 72.95 | 74.73 | 72.94 | 74.44 | 12,026,855 | +2.01(+2.77%) |
Mar 09, 2021 | 71.85 | 73.75 | 71.16 | 72.43 | 12,929,780 | -0.22(-0.31%) |
Mar 08, 2021 | 73.20 | 74.32 | 72.38 | 72.65 | 11,330,998 | +0.21(+0.28%) |
Mar 05, 2021 | 73.82 | 73.96 | 70.22 | 72.45 | 18,264,912 | -0.21(-0.30%) |
Mar 04, 2021 | 73.58 | 74.78 | 71.50 | 72.66 | 17,527,752 | -0.85(-1.16%) |
Mar 03, 2021 | 72.71 | 74.30 | 72.71 | 73.51 | 14,568,276 | +1.14(+1.57%) |
Mar 02, 2021 | 71.50 | 73.05 | 71.31 | 72.38 | 13,343,323 | +1.46(+2.06%) |
Mar 01, 2021 | 70.13 | 71.26 | 69.91 | 70.92 | 12,781,303 | +2.05(+2.98%) |
Feb 26, 2021 | 69.91 | 70.64 | 68.38 | 68.86 | 33,925,800 | -1.40(-1.99%) |
Feb 25, 2021 | 72.12 | 72.91 | 69.97 | 70.26 | 13,029,217 | -1.30(-1.82%) |
Feb 24, 2021 | 69.59 | 71.76 | 69.56 | 71.56 | 14,153,365 | +2.13(+3.07%) |
Feb 23, 2021 | 68.95 | 69.75 | 68.32 | 69.43 | 13,590,112 | +0.09(+0.13%) |
Feb 22, 2021 | 67.82 | 69.87 | 67.71 | 69.34 | 12,494,179 | +1.25(+1.84%) |
Feb 19, 2021 | 67.59 | 68.41 | 67.57 | 68.08 | 8,578,844 | +1.05(+1.56%) |
Feb 18, 2021 | 67.32 | 67.68 | 66.44 | 67.04 | 7,987,739 | -0.56(-0.82%) |
Feb 17, 2021 | 67.19 | 67.99 | 66.93 | 67.59 | 8,714,896 | -0.54(-0.79%) |
Feb 16, 2021 | 68.31 | 68.46 | 67.44 | 68.13 | 9,543,889 | +1.29(+1.93%) |
Feb 12, 2021 | 66.18 | 67.21 | 66.18 | 66.84 | 8,127,649 | +0.80(+1.21%) |
Feb 11, 2021 | 66.59 | 66.98 | 65.20 | 66.04 | 7,782,768 | -0.55(-0.82%) |
Feb 10, 2021 | 66.83 | 67.06 | 65.89 | 66.59 | 8,327,811 | +0.08(+0.12%) |
Feb 09, 2021 | 66.20 | 66.90 | 65.73 | 66.51 | 8,292,958 | +0.01(+0.01%) |
Feb 08, 2021 | 65.97 | 66.55 | 65.75 | 66.50 | 10,065,913 | +0.90(+1.38%) |
Feb 05, 2021 | 65.49 | 66.04 | 64.99 | 65.59 | 9,858,978 | +0.83(+1.29%) |
Feb 04, 2021 | 63.54 | 64.79 | 63.40 | 64.76 | 9,918,254 | +1.51(+2.39%) |
Feb 03, 2021 | 63.49 | 63.90 | 62.99 | 63.25 | 8,943,930 | -0.31(-0.49%) |
Feb 02, 2021 | 61.92 | 63.94 | 61.83 | 63.56 | 15,508,128 | +2.94(+4.85%) |
Feb 01, 2021 | 60.81 | 61.02 | 60.26 | 60.62 | 13,348,180 | +0.56(+0.92%) |
Jan 29, 2021 | 61.82 | 62.76 | 59.88 | 60.07 | 19,608,340 | -2.03(-3.27%) |
Jan 28, 2021 | 62.21 | 63.40 | 61.50 | 62.10 | 16,727,221 | +1.12(+1.84%) |
Jan 27, 2021 | 62.15 | 62.62 | 60.47 | 60.98 | 19,049,444 | -2.49(-3.92%) |
Jan 26, 2021 | 64.83 | 65.35 | 63.40 | 63.47 | 12,223,744 | -1.04(-1.62%) |
Jan 25, 2021 | 65.41 | 65.97 | 64.10 | 64.51 | 17,876,074 | -1.56(-2.36%) |
Jan 22, 2021 | 64.66 | 66.58 | 64.54 | 66.07 | 17,346,104 | -0.51(-0.76%) |
Jan 21, 2021 | 66.84 | 67.64 | 65.72 | 66.58 | 15,249,495 | -0.12(-0.19%) |
Jan 20, 2021 | 68.19 | 69.30 | 66.22 | 66.70 | 18,086,754 | -0.13(-0.20%) |
Jan 19, 2021 | 68.20 | 68.27 | 66.57 | 66.84 | 16,685,036 | -0.22(-0.33%) |
Jan 15, 2021 | 66.91 | 67.35 | 66.09 | 67.06 | 14,454,358 | -1.10(-1.61%) |
Jan 14, 2021 | 67.60 | 68.48 | 67.49 | 68.15 | 11,052,848 | +0.81(+1.20%) |
Jan 13, 2021 | 67.57 | 68.12 | 66.85 | 67.34 | 11,053,136 | -0.21(-0.32%) |
Jan 12, 2021 | 68.23 | 68.78 | 67.31 | 67.56 | 13,269,116 | -0.23(-0.34%) |
Jan 11, 2021 | 66.17 | 68.18 | 65.66 | 67.79 | 10,185,032 | +0.72(+1.08%) |
Jan 08, 2021 | 66.37 | 67.15 | 65.82 | 67.07 | 14,470,178 | +0.28(+0.41%) |
Jan 07, 2021 | 66.67 | 68.19 | 66.67 | 66.79 | 15,177,279 | +1.12(+1.71%) |
Jan 06, 2021 | 63.64 | 66.74 | 62.89 | 65.67 | 20,564,308 | +3.73(+6.03%) |
Jan 05, 2021 | 60.75 | 62.46 | 60.68 | 61.93 | 12,471,546 | +1.03(+1.70%) |