Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 65.29 | 67.29 | 64.62 | 66.75 | 5,002,824 | +1.29(+1.97%) |
Mar 30, 2021 | 65.22 | 65.88 | 64.42 | 65.46 | 2,655,325 | +0.11(+0.17%) |
Mar 29, 2021 | 67.08 | 67.93 | 65.05 | 65.35 | 3,634,617 | -1.93(-2.87%) |
Mar 26, 2021 | 65.47 | 67.33 | 64.85 | 67.28 | 3,521,600 | +3.23(+5.04%) |
Mar 25, 2021 | 62.37 | 64.40 | 61.72 | 64.05 | 3,496,141 | +0.39(+0.61%) |
Mar 24, 2021 | 66.31 | 66.90 | 63.55 | 63.66 | 4,822,699 | -1.80(-2.75%) |
Mar 23, 2021 | 70.00 | 70.49 | 64.70 | 65.46 | 7,025,559 | -4.87(-6.92%) |
Mar 22, 2021 | 71.00 | 71.46 | 69.77 | 70.33 | 3,269,912 | -0.25(-0.35%) |
Mar 19, 2021 | 69.89 | 72.53 | 69.36 | 70.58 | 6,868,300 | +1.41(+2.04%) |
Mar 18, 2021 | 70.53 | 72.20 | 68.83 | 69.17 | 4,517,524 | -2.13(-2.99%) |
Mar 17, 2021 | 69.19 | 71.54 | 69.05 | 71.30 | 3,306,456 | +1.53(+2.19%) |
Mar 16, 2021 | 69.74 | 71.84 | 69.33 | 69.77 | 5,614,191 | +1.17(+1.71%) |
Mar 15, 2021 | 68.44 | 68.62 | 66.57 | 68.60 | 3,448,732 | +0.13(+0.19%) |
Mar 12, 2021 | 68.00 | 69.50 | 67.51 | 68.47 | 2,935,900 | -0.22(-0.32%) |
Mar 11, 2021 | 68.42 | 69.39 | 67.63 | 68.69 | 4,332,584 | +2.11(+3.17%) |
Mar 10, 2021 | 69.55 | 69.90 | 66.49 | 66.58 | 5,133,961 | -2.75(-3.97%) |
Mar 09, 2021 | 70.08 | 70.73 | 68.83 | 69.33 | 4,904,999 | +0.47(+0.68%) |
Mar 08, 2021 | 69.96 | 71.18 | 68.79 | 68.86 | 6,936,736 | +0.79(+1.16%) |
Mar 05, 2021 | 67.62 | 69.32 | 64.59 | 68.07 | 9,199,800 | +4.58(+7.21%) |
Mar 04, 2021 | 69.45 | 69.62 | 62.66 | 63.49 | 9,228,148 | -6.18(-8.87%) |
Mar 03, 2021 | 69.73 | 72.14 | 68.66 | 69.67 | 6,442,302 | +0.13(+0.19%) |
Mar 02, 2021 | 71.96 | 72.70 | 69.48 | 69.54 | 4,515,404 | -2.67(-3.70%) |
Mar 01, 2021 | 70.42 | 72.98 | 70.01 | 72.21 | 6,578,291 | +3.68(+5.37%) |
Feb 26, 2021 | 68.20 | 70.32 | 67.44 | 68.53 | 4,821,000 | +0.74(+1.09%) |
Feb 25, 2021 | 70.24 | 70.86 | 67.07 | 67.79 | 3,772,711 | -2.74(-3.88%) |
Feb 24, 2021 | 68.12 | 71.08 | 67.31 | 70.53 | 6,162,923 | +3.38(+5.03%) |
Feb 23, 2021 | 65.71 | 67.43 | 62.90 | 67.15 | 4,413,390 | -0.71(-1.05%) |
Feb 22, 2021 | 67.75 | 69.49 | 67.75 | 67.86 | 3,639,737 | -1.02(-1.48%) |
Feb 19, 2021 | 70.45 | 71.03 | 67.75 | 68.88 | 4,516,900 | +0.17(+0.25%) |
Feb 18, 2021 | 66.48 | 69.80 | 66.41 | 68.71 | 6,298,937 | +1.41(+2.10%) |
Feb 17, 2021 | 65.80 | 68.78 | 65.69 | 67.30 | 6,013,603 | +0.64(+0.96%) |
Feb 16, 2021 | 68.00 | 68.28 | 65.35 | 66.66 | 6,337,938 | +1.09(+1.66%) |
Feb 12, 2021 | 64.45 | 67.34 | 63.84 | 65.57 | 5,551,900 | +1.61(+2.53%) |
Feb 11, 2021 | 62.76 | 64.74 | 62.07 | 63.95 | 7,194,526 | +3.56(+5.90%) |
Feb 10, 2021 | 62.35 | 62.75 | 59.81 | 60.39 | 3,621,945 | -1.30(-2.11%) |
Feb 09, 2021 | 62.36 | 62.61 | 61.38 | 61.69 | 2,026,559 | -0.43(-0.69%) |
Feb 08, 2021 | 59.84 | 62.33 | 59.80 | 62.12 | 4,602,695 | +2.38(+3.98%) |
Feb 05, 2021 | 59.51 | 60.29 | 59.24 | 59.74 | 3,004,200 | +0.48(+0.81%) |
Feb 04, 2021 | 58.24 | 59.40 | 58.06 | 59.26 | 3,299,276 | +1.56(+2.70%) |
Feb 03, 2021 | 57.98 | 58.71 | 57.22 | 57.70 | 3,038,547 | -0.21(-0.36%) |
Feb 02, 2021 | 58.60 | 59.01 | 57.49 | 57.91 | 4,024,539 | +0.32(+0.56%) |
Feb 01, 2021 | 56.99 | 57.96 | 56.43 | 57.59 | 4,585,708 | +1.16(+2.06%) |
Jan 29, 2021 | 58.66 | 60.68 | 55.12 | 56.43 | 15,496,400 | +3.78(+7.18%) |
Jan 28, 2021 | 53.55 | 53.88 | 52.07 | 52.65 | 6,647,805 | -0.54(-1.02%) |
Jan 27, 2021 | 51.00 | 55.44 | 50.78 | 53.19 | 8,686,381 | +1.13(+2.17%) |
Jan 26, 2021 | 51.79 | 52.60 | 51.49 | 52.06 | 3,656,287 | +0.78(+1.52%) |
Jan 25, 2021 | 50.70 | 51.36 | 50.17 | 51.28 | 3,260,000 | +0.57(+1.12%) |
Jan 22, 2021 | 52.08 | 52.36 | 50.16 | 50.71 | 5,237,300 | -2.80(-5.23%) |
Jan 21, 2021 | 51.87 | 53.84 | 51.83 | 53.51 | 4,349,984 | +1.69(+3.26%) |
Jan 20, 2021 | 52.58 | 52.92 | 51.38 | 51.82 | 2,936,162 | -0.17(-0.33%) |
Jan 19, 2021 | 51.48 | 52.16 | 50.70 | 51.99 | 3,595,471 | +0.78(+1.52%) |
Jan 15, 2021 | 50.19 | 52.12 | 49.98 | 51.21 | 5,866,700 | +0.84(+1.67%) |
Jan 14, 2021 | 49.56 | 51.13 | 48.94 | 50.37 | 4,605,014 | +0.90(+1.82%) |
Jan 13, 2021 | 49.49 | 49.75 | 48.62 | 49.47 | 6,431,928 | -0.43(-0.86%) |
Jan 12, 2021 | 51.49 | 51.73 | 49.75 | 49.90 | 4,916,566 | -1.66(-3.22%) |
Jan 11, 2021 | 50.85 | 52.20 | 50.61 | 51.56 | 3,539,722 | -0.26(-0.50%) |
Jan 08, 2021 | 55.39 | 55.45 | 51.27 | 51.82 | 7,544,300 | -2.92(-5.33%) |
Jan 07, 2021 | 54.10 | 55.39 | 53.91 | 54.74 | 4,400,930 | +1.33(+2.49%) |
Jan 06, 2021 | 53.04 | 54.60 | 52.64 | 53.41 | 4,520,108 | +0.35(+0.66%) |
Jan 05, 2021 | 52.66 | 54.01 | 52.65 | 53.06 | 3,866,504 | +0.83(+1.59%) |