Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 63.38 | 64.12 | 62.78 | 62.83 | 6,067,164 | -0.35(-0.56%) |
Mar 30, 2021 | 62.00 | 63.38 | 61.78 | 63.18 | 6,999,419 | +0.94(+1.51%) |
Mar 29, 2021 | 62.67 | 63.35 | 61.80 | 62.24 | 5,599,687 | -0.48(-0.77%) |
Mar 26, 2021 | 62.42 | 63.01 | 61.86 | 62.73 | 6,340,074 | +0.91(+1.48%) |
Mar 25, 2021 | 60.79 | 62.02 | 60.23 | 61.82 | 5,795,955 | +0.71(+1.17%) |
Mar 24, 2021 | 61.27 | 62.20 | 61.10 | 61.10 | 5,197,333 | -0.19(-0.31%) |
Mar 23, 2021 | 62.97 | 63.04 | 61.02 | 61.29 | 6,348,099 | -1.87(-2.96%) |
Mar 22, 2021 | 63.58 | 63.92 | 62.58 | 63.16 | 5,583,950 | -0.10(-0.17%) |
Mar 19, 2021 | 62.46 | 63.77 | 61.89 | 63.27 | 22,155,358 | +0.09(+0.14%) |
Mar 18, 2021 | 63.77 | 64.43 | 62.97 | 63.18 | 4,976,324 | -0.78(-1.22%) |
Mar 17, 2021 | 63.47 | 64.44 | 63.34 | 63.96 | 5,409,275 | +0.59(+0.93%) |
Mar 16, 2021 | 64.41 | 64.41 | 63.09 | 63.37 | 5,711,961 | -1.23(-1.91%) |
Mar 15, 2021 | 63.64 | 64.64 | 63.06 | 64.61 | 5,536,230 | +1.12(+1.77%) |
Mar 12, 2021 | 62.95 | 63.92 | 62.84 | 63.49 | 5,770,192 | +0.72(+1.15%) |
Mar 11, 2021 | 62.49 | 63.36 | 62.43 | 62.77 | 5,943,792 | +0.46(+0.73%) |
Mar 10, 2021 | 62.92 | 63.03 | 61.25 | 62.31 | 7,504,168 | -0.46(-0.73%) |
Mar 09, 2021 | 62.68 | 63.68 | 61.67 | 62.77 | 9,449,425 | +0.85(+1.38%) |
Mar 08, 2021 | 60.49 | 62.55 | 60.10 | 61.91 | 14,293,298 | +2.34(+3.92%) |
Mar 05, 2021 | 59.87 | 60.04 | 58.28 | 59.57 | 9,669,979 | +0.16(+0.27%) |
Mar 04, 2021 | 60.72 | 61.22 | 58.08 | 59.41 | 11,672,379 | -1.05(-1.74%) |
Mar 03, 2021 | 62.40 | 62.71 | 60.36 | 60.47 | 11,253,306 | -2.42(-3.85%) |
Mar 02, 2021 | 63.99 | 64.28 | 62.46 | 62.89 | 9,461,927 | -0.99(-1.55%) |
Mar 01, 2021 | 63.32 | 64.45 | 63.32 | 63.88 | 7,356,804 | +1.20(+1.91%) |
Feb 26, 2021 | 64.88 | 64.88 | 62.12 | 62.68 | 10,490,532 | -1.61(-2.50%) |
Feb 25, 2021 | 64.67 | 65.68 | 62.86 | 64.29 | 14,118,405 | -2.07(-3.12%) |
Feb 24, 2021 | 66.00 | 67.31 | 65.43 | 66.36 | 14,093,983 | -0.35(-0.53%) |
Feb 23, 2021 | 66.82 | 67.50 | 65.71 | 66.71 | 11,004,711 | +0.65(+0.98%) |
Feb 22, 2021 | 63.92 | 66.55 | 63.92 | 66.06 | 11,063,438 | +1.77(+2.75%) |
Feb 19, 2021 | 64.95 | 65.27 | 64.01 | 64.30 | 4,615,059 | -0.58(-0.89%) |
Feb 18, 2021 | 63.63 | 65.31 | 63.18 | 64.87 | 8,096,313 | +1.40(+2.20%) |
Feb 17, 2021 | 63.74 | 63.79 | 62.78 | 63.48 | 8,369,103 | -0.64(-0.99%) |
Feb 16, 2021 | 64.46 | 64.68 | 63.89 | 64.11 | 6,625,862 | -0.47(-0.74%) |
Feb 12, 2021 | 64.89 | 65.38 | 64.31 | 64.59 | 6,107,720 | -0.97(-1.48%) |
Feb 11, 2021 | 65.19 | 66.73 | 64.90 | 65.56 | 6,102,368 | +0.40(+0.61%) |
Feb 10, 2021 | 65.32 | 65.70 | 64.87 | 65.16 | 4,877,526 | -0.13(-0.20%) |
Feb 09, 2021 | 66.09 | 66.29 | 65.25 | 65.29 | 5,804,484 | -0.92(-1.39%) |
Feb 08, 2021 | 64.86 | 66.25 | 64.37 | 66.21 | 4,790,061 | +1.55(+2.40%) |
Feb 05, 2021 | 65.60 | 65.95 | 64.50 | 64.66 | 3,975,935 | -0.24(-0.36%) |
Feb 04, 2021 | 63.34 | 66.07 | 62.89 | 64.90 | 10,300,962 | +1.75(+2.77%) |
Feb 03, 2021 | 62.42 | 63.53 | 62.00 | 63.14 | 5,788,504 | +0.85(+1.37%) |
Feb 02, 2021 | 61.20 | 62.86 | 60.99 | 62.29 | 5,863,032 | +1.67(+2.75%) |
Feb 01, 2021 | 60.98 | 61.06 | 59.99 | 60.63 | 6,470,459 | +0.03(+0.05%) |
Jan 29, 2021 | 61.83 | 62.49 | 60.34 | 60.60 | 6,090,664 | -1.37(-2.21%) |
Jan 28, 2021 | 61.15 | 62.77 | 60.75 | 61.97 | 8,736,806 | +1.48(+2.44%) |
Jan 27, 2021 | 60.02 | 61.34 | 58.90 | 60.49 | 11,065,787 | -0.51(-0.84%) |
Jan 26, 2021 | 62.33 | 62.33 | 60.96 | 61.01 | 7,502,470 | -1.15(-1.84%) |
Jan 25, 2021 | 63.26 | 63.26 | 60.97 | 62.15 | 7,283,765 | -1.16(-1.84%) |
Jan 22, 2021 | 64.23 | 64.54 | 63.26 | 63.31 | 5,916,400 | -1.09(-1.69%) |
Jan 21, 2021 | 64.68 | 65.07 | 64.32 | 64.40 | 4,558,856 | -0.22(-0.34%) |
Jan 20, 2021 | 63.90 | 65.03 | 63.74 | 64.62 | 4,809,896 | +1.05(+1.65%) |
Jan 19, 2021 | 64.82 | 65.17 | 63.48 | 63.57 | 5,273,560 | -1.21(-1.87%) |
Jan 15, 2021 | 63.88 | 64.90 | 63.44 | 64.78 | 6,745,341 | +0.42(+0.65%) |
Jan 14, 2021 | 64.74 | 65.20 | 64.26 | 64.37 | 4,404,008 | -0.10(-0.16%) |
Jan 13, 2021 | 64.60 | 64.90 | 63.75 | 64.47 | 6,049,872 | -0.26(-0.39%) |
Jan 12, 2021 | 64.31 | 65.34 | 63.92 | 64.72 | 6,254,540 | +0.03(+0.04%) |
Jan 11, 2021 | 65.84 | 66.13 | 64.50 | 64.70 | 6,196,225 | -1.75(-2.63%) |
Jan 08, 2021 | 66.34 | 67.14 | 65.77 | 66.45 | 6,665,131 | +0.30(+0.46%) |
Jan 07, 2021 | 66.37 | 66.66 | 65.85 | 66.14 | 4,893,983 | +0.24(+0.36%) |
Jan 06, 2021 | 63.55 | 66.56 | 63.55 | 65.91 | 6,868,105 | +2.77(+4.39%) |
Jan 05, 2021 | 62.91 | 63.29 | 62.61 | 63.13 | 5,155,204 | -0.09(-0.13%) |