Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 64.73 | 64.82 | 64.42 | 64.42 | 822,796 | -0.28(-0.43%) |
Mar 30, 2021 | 64.67 | 64.87 | 64.52 | 64.70 | 622,959 | +0.01(+0.01%) |
Mar 29, 2021 | 64.54 | 64.95 | 64.26 | 64.69 | 540,962 | -0.17(-0.26%) |
Mar 26, 2021 | 64.27 | 64.93 | 64.04 | 64.86 | 639,459 | +1.05(+1.64%) |
Mar 25, 2021 | 62.87 | 63.95 | 62.50 | 63.81 | 502,992 | +0.78(+1.24%) |
Mar 24, 2021 | 63.33 | 63.81 | 63.01 | 63.03 | 629,978 | +0.06(+0.09%) |
Mar 23, 2021 | 63.75 | 63.75 | 62.78 | 62.98 | 714,520 | -0.84(-1.31%) |
Mar 22, 2021 | 63.92 | 64.02 | 63.57 | 63.81 | 563,934 | -0.13(-0.20%) |
Mar 19, 2021 | 64.20 | 64.26 | 63.47 | 63.94 | 395,173 | -0.25(-0.39%) |
Mar 18, 2021 | 64.63 | 65.09 | 64.11 | 64.19 | 503,885 | -0.39(-0.60%) |
Mar 17, 2021 | 64.41 | 64.63 | 64.02 | 64.59 | 421,121 | +0.31(+0.48%) |
Mar 16, 2021 | 64.68 | 64.70 | 64.17 | 64.28 | 678,661 | -0.47(-0.72%) |
Mar 15, 2021 | 64.65 | 64.82 | 64.14 | 64.74 | 485,627 | +0.29(+0.45%) |
Mar 12, 2021 | 64.29 | 64.51 | 64.11 | 64.46 | 367,223 | +0.60(+0.95%) |
Mar 11, 2021 | 63.98 | 64.33 | 63.69 | 63.85 | 443,604 | +0.09(+0.15%) |
Mar 10, 2021 | 63.29 | 64.00 | 63.25 | 63.76 | 867,888 | +0.78(+1.24%) |
Mar 09, 2021 | 63.41 | 63.64 | 62.92 | 62.98 | 679,384 | -0.16(-0.25%) |
Mar 08, 2021 | 62.70 | 63.81 | 62.56 | 63.13 | 628,535 | +0.75(+1.21%) |
Mar 05, 2021 | 61.68 | 62.56 | 60.79 | 62.38 | 1,064,797 | +1.39(+2.27%) |
Mar 04, 2021 | 61.69 | 62.04 | 60.24 | 60.99 | 631,571 | -0.71(-1.15%) |
Mar 03, 2021 | 61.72 | 62.32 | 61.66 | 61.70 | 652,845 | +0.00(+0.00%) |
Mar 02, 2021 | 61.87 | 62.07 | 61.58 | 61.70 | 529,246 | -0.20(-0.32%) |
Mar 01, 2021 | 61.43 | 62.23 | 61.39 | 61.90 | 536,657 | +1.34(+2.21%) |
Feb 26, 2021 | 61.35 | 61.35 | 60.34 | 60.56 | 405,923 | -0.74(-1.21%) |
Feb 25, 2021 | 62.62 | 62.62 | 61.10 | 61.30 | 601,304 | -1.24(-1.98%) |
Feb 24, 2021 | 61.54 | 62.64 | 61.54 | 62.54 | 876,949 | +0.93(+1.51%) |
Feb 23, 2021 | 61.38 | 61.78 | 60.99 | 61.61 | 659,373 | +0.27(+0.44%) |
Feb 22, 2021 | 60.59 | 61.55 | 60.59 | 61.34 | 420,145 | +0.42(+0.69%) |
Feb 19, 2021 | 60.84 | 61.10 | 60.84 | 60.92 | 444,731 | +0.26(+0.43%) |
Feb 18, 2021 | 60.68 | 60.81 | 60.41 | 60.66 | 296,999 | -0.33(-0.53%) |
Feb 17, 2021 | 60.61 | 61.00 | 60.41 | 60.99 | 727,175 | +0.17(+0.28%) |
Feb 16, 2021 | 60.91 | 60.95 | 60.65 | 60.82 | 490,879 | +0.13(+0.21%) |
Feb 12, 2021 | 60.29 | 60.71 | 60.22 | 60.69 | 305,410 | +0.33(+0.54%) |
Feb 11, 2021 | 60.54 | 60.62 | 59.96 | 60.36 | 453,502 | -0.01(-0.02%) |
Feb 10, 2021 | 60.55 | 60.59 | 60.08 | 60.37 | 437,005 | +0.07(+0.11%) |
Feb 09, 2021 | 60.23 | 60.41 | 60.01 | 60.31 | 682,766 | +0.01(+0.02%) |
Feb 08, 2021 | 59.93 | 60.30 | 59.82 | 60.30 | 664,042 | +0.60(+1.00%) |
Feb 05, 2021 | 59.79 | 59.92 | 59.57 | 59.70 | 385,391 | +0.29(+0.49%) |
Feb 04, 2021 | 58.70 | 59.42 | 58.68 | 59.41 | 665,371 | +0.83(+1.41%) |
Feb 03, 2021 | 58.37 | 58.70 | 58.21 | 58.59 | 569,814 | +0.19(+0.32%) |
Feb 02, 2021 | 58.14 | 58.69 | 58.03 | 58.40 | 542,897 | +0.87(+1.50%) |
Feb 01, 2021 | 57.46 | 57.78 | 57.11 | 57.53 | 717,628 | +0.49(+0.86%) |
Jan 29, 2021 | 57.82 | 58.04 | 56.82 | 57.04 | 1,973,180 | -1.09(-1.87%) |
Jan 28, 2021 | 57.60 | 58.58 | 57.60 | 58.13 | 687,713 | +0.69(+1.20%) |
Jan 27, 2021 | 57.89 | 58.07 | 57.18 | 57.44 | 630,741 | -1.33(-2.26%) |
Jan 26, 2021 | 59.18 | 59.24 | 58.72 | 58.77 | 705,123 | -0.19(-0.32%) |
Jan 25, 2021 | 58.82 | 58.99 | 58.37 | 58.96 | 566,568 | -0.06(-0.09%) |
Jan 22, 2021 | 58.99 | 59.18 | 58.73 | 59.01 | 558,575 | -0.36(-0.61%) |
Jan 21, 2021 | 59.78 | 59.78 | 59.32 | 59.38 | 664,218 | -0.39(-0.65%) |
Jan 20, 2021 | 59.65 | 59.83 | 59.43 | 59.77 | 474,678 | +0.28(+0.47%) |
Jan 19, 2021 | 59.64 | 59.69 | 59.36 | 59.49 | 677,173 | +0.24(+0.41%) |
Jan 15, 2021 | 59.28 | 59.49 | 58.86 | 59.25 | 546,749 | -0.56(-0.94%) |
Jan 14, 2021 | 59.68 | 60.16 | 59.68 | 59.81 | 620,432 | +0.24(+0.41%) |
Jan 13, 2021 | 59.62 | 59.79 | 59.41 | 59.56 | 2,964,739 | -0.09(-0.16%) |
Jan 12, 2021 | 59.45 | 59.73 | 59.26 | 59.66 | 562,137 | +0.33(+0.55%) |
Jan 11, 2021 | 58.84 | 59.44 | 58.77 | 59.33 | 916,249 | -0.01(-0.02%) |
Jan 08, 2021 | 59.36 | 59.49 | 58.76 | 59.34 | 612,970 | +0.04(+0.07%) |
Jan 07, 2021 | 59.27 | 59.57 | 59.12 | 59.30 | 709,931 | +0.45(+0.76%) |
Jan 06, 2021 | 57.67 | 59.27 | 57.67 | 58.86 | 580,934 | +1.40(+2.43%) |
Jan 05, 2021 | 57.00 | 57.76 | 56.95 | 57.46 | 505,111 | +0.45(+0.79%) |