Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 69.23 | 70.08 | 67.09 | 68.08 | 1,353,907 | -1.20(-1.73%) |
Mar 30, 2021 | 66.62 | 69.97 | 66.41 | 69.28 | 2,462,234 | +1.95(+2.89%) |
Mar 29, 2021 | 70.01 | 70.50 | 66.53 | 67.33 | 1,544,224 | -2.56(-3.66%) |
Mar 26, 2021 | 69.41 | 71.27 | 68.39 | 69.89 | 2,197,108 | +1.44(+2.10%) |
Mar 25, 2021 | 64.65 | 69.31 | 64.49 | 68.45 | 2,360,455 | +2.40(+3.63%) |
Mar 24, 2021 | 67.59 | 68.52 | 65.61 | 66.05 | 1,629,580 | -1.29(-1.91%) |
Mar 23, 2021 | 69.83 | 70.90 | 66.86 | 67.34 | 1,571,523 | -3.37(-4.77%) |
Mar 22, 2021 | 72.25 | 72.35 | 69.55 | 70.71 | 1,374,101 | -1.33(-1.85%) |
Mar 19, 2021 | 69.09 | 72.52 | 68.54 | 72.04 | 2,217,017 | +2.65(+3.81%) |
Mar 18, 2021 | 70.33 | 71.28 | 68.87 | 69.40 | 1,284,455 | -0.61(-0.87%) |
Mar 17, 2021 | 69.45 | 70.30 | 67.95 | 70.00 | 1,460,567 | +1.85(+2.72%) |
Mar 16, 2021 | 67.95 | 68.42 | 66.93 | 68.15 | 2,210,389 | -1.53(-2.20%) |
Mar 15, 2021 | 67.62 | 70.28 | 67.22 | 69.68 | 1,937,780 | +2.37(+3.52%) |
Mar 12, 2021 | 65.37 | 67.70 | 64.57 | 67.31 | 1,910,287 | +1.73(+2.63%) |
Mar 11, 2021 | 64.07 | 66.42 | 63.03 | 65.59 | 2,750,216 | +1.93(+3.03%) |
Mar 10, 2021 | 63.72 | 63.96 | 62.10 | 63.66 | 3,392,778 | -0.26(-0.40%) |
Mar 09, 2021 | 66.22 | 66.98 | 62.89 | 63.91 | 5,531,195 | -4.33(-6.34%) |
Mar 08, 2021 | 65.12 | 69.81 | 64.83 | 68.24 | 4,918,166 | +4.44(+6.96%) |
Mar 05, 2021 | 62.42 | 63.89 | 59.41 | 63.80 | 2,382,577 | +1.63(+2.62%) |
Mar 04, 2021 | 64.15 | 65.10 | 60.68 | 62.17 | 1,658,858 | -2.26(-3.51%) |
Mar 03, 2021 | 65.53 | 66.43 | 64.38 | 64.43 | 1,208,498 | -0.49(-0.75%) |
Mar 02, 2021 | 65.64 | 67.53 | 64.89 | 64.92 | 1,383,216 | -0.93(-1.42%) |
Mar 01, 2021 | 64.35 | 66.95 | 64.28 | 65.85 | 1,176,044 | +2.34(+3.69%) |
Feb 26, 2021 | 65.29 | 65.60 | 63.03 | 63.51 | 2,098,169 | -1.49(-2.29%) |
Feb 25, 2021 | 67.03 | 67.46 | 64.82 | 65.00 | 1,115,570 | -1.82(-2.72%) |
Feb 24, 2021 | 65.60 | 66.89 | 64.66 | 66.82 | 1,190,620 | +1.61(+2.47%) |
Feb 23, 2021 | 63.99 | 65.77 | 62.52 | 65.20 | 1,185,680 | -1.01(-1.53%) |
Feb 22, 2021 | 65.97 | 67.56 | 65.84 | 66.22 | 1,433,415 | -0.20(-0.31%) |
Feb 19, 2021 | 65.23 | 66.83 | 65.20 | 66.42 | 1,217,864 | +1.30(+2.00%) |
Feb 18, 2021 | 64.90 | 65.37 | 63.35 | 65.12 | 1,835,188 | +0.37(+0.58%) |
Feb 17, 2021 | 65.64 | 66.08 | 64.21 | 64.75 | 1,813,409 | -1.09(-1.65%) |
Feb 16, 2021 | 67.06 | 67.30 | 65.04 | 65.84 | 1,705,676 | -0.89(-1.33%) |
Feb 12, 2021 | 66.50 | 67.80 | 66.33 | 66.73 | 2,228,181 | -1.08(-1.59%) |
Feb 11, 2021 | 70.08 | 71.48 | 67.63 | 67.80 | 1,831,306 | -1.34(-1.94%) |
Feb 10, 2021 | 69.39 | 69.97 | 67.67 | 69.15 | 1,931,908 | +0.40(+0.58%) |
Feb 09, 2021 | 68.56 | 69.49 | 67.97 | 68.75 | 1,613,549 | -0.26(-0.37%) |
Feb 08, 2021 | 67.66 | 69.76 | 67.66 | 69.00 | 1,430,826 | +1.69(+2.51%) |
Feb 05, 2021 | 65.96 | 67.46 | 65.18 | 67.31 | 1,766,678 | +1.41(+2.15%) |
Feb 04, 2021 | 64.96 | 66.39 | 64.86 | 65.90 | 2,412,796 | +1.55(+2.41%) |
Feb 03, 2021 | 62.81 | 64.37 | 62.28 | 64.35 | 1,580,471 | +2.00(+3.21%) |
Feb 02, 2021 | 60.80 | 62.60 | 60.22 | 62.35 | 2,634,465 | +1.24(+2.02%) |
Feb 01, 2021 | 60.28 | 61.16 | 59.49 | 61.11 | 1,813,855 | +1.48(+2.48%) |
Jan 29, 2021 | 60.99 | 62.16 | 59.37 | 59.63 | 2,347,967 | -0.98(-1.62%) |
Jan 28, 2021 | 62.69 | 62.90 | 59.78 | 60.61 | 3,290,633 | -2.04(-3.25%) |
Jan 27, 2021 | 62.28 | 63.23 | 59.66 | 62.65 | 3,739,039 | +1.65(+2.70%) |
Jan 26, 2021 | 61.49 | 61.85 | 59.35 | 61.00 | 2,196,491 | -0.04(-0.07%) |
Jan 25, 2021 | 61.92 | 64.77 | 60.51 | 61.05 | 2,897,713 | +0.43(+0.70%) |
Jan 22, 2021 | 59.92 | 60.73 | 58.53 | 60.62 | 2,000,295 | +0.30(+0.50%) |
Jan 21, 2021 | 60.38 | 61.01 | 60.14 | 60.32 | 1,855,483 | +0.55(+0.92%) |
Jan 20, 2021 | 59.18 | 60.03 | 58.98 | 59.77 | 1,173,719 | +1.17(+2.00%) |
Jan 19, 2021 | 59.35 | 59.45 | 57.13 | 58.59 | 2,956,990 | -0.44(-0.74%) |
Jan 15, 2021 | 58.87 | 59.80 | 57.79 | 59.03 | 1,692,064 | -0.67(-1.12%) |
Jan 14, 2021 | 59.05 | 59.76 | 58.65 | 59.70 | 1,657,368 | +1.13(+1.93%) |
Jan 13, 2021 | 59.24 | 59.53 | 58.49 | 58.57 | 1,584,978 | -1.19(-2.00%) |
Jan 12, 2021 | 58.14 | 60.29 | 57.92 | 59.76 | 2,294,041 | +2.22(+3.87%) |
Jan 11, 2021 | 56.87 | 58.29 | 56.51 | 57.53 | 3,540,900 | +0.32(+0.56%) |
Jan 08, 2021 | 56.31 | 57.52 | 55.43 | 57.21 | 2,739,464 | +1.46(+2.62%) |
Jan 07, 2021 | 55.17 | 56.21 | 55.01 | 55.75 | 3,393,272 | +0.55(+1.00%) |
Jan 06, 2021 | 52.17 | 55.34 | 52.17 | 55.20 | 3,116,125 | +2.82(+5.39%) |
Jan 05, 2021 | 49.83 | 53.19 | 49.61 | 52.38 | 4,435,118 | +2.53(+5.07%) |