Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 71.73 | 72.22 | 69.91 | 70.47 | 2,349,631 | -0.57(-0.80%) |
Mar 30, 2021 | 69.48 | 71.57 | 68.73 | 71.04 | 2,894,589 | +2.11(+3.07%) |
Mar 29, 2021 | 69.40 | 70.14 | 68.60 | 68.93 | 1,318,567 | -0.67(-0.97%) |
Mar 26, 2021 | 69.49 | 69.66 | 68.07 | 69.60 | 1,856,983 | +0.19(+0.28%) |
Mar 25, 2021 | 67.78 | 69.63 | 67.20 | 69.41 | 2,263,723 | +0.17(+0.24%) |
Mar 24, 2021 | 70.97 | 71.59 | 69.23 | 69.24 | 1,706,992 | -0.60(-0.86%) |
Mar 23, 2021 | 72.05 | 72.05 | 69.59 | 69.84 | 2,559,323 | -2.72(-3.75%) |
Mar 22, 2021 | 73.59 | 74.02 | 72.45 | 72.56 | 1,537,278 | -0.93(-1.26%) |
Mar 19, 2021 | 73.46 | 74.55 | 72.42 | 73.49 | 1,884,468 | +0.50(+0.69%) |
Mar 18, 2021 | 74.91 | 76.35 | 72.58 | 72.98 | 1,942,703 | -2.00(-2.67%) |
Mar 17, 2021 | 72.98 | 75.27 | 72.51 | 74.98 | 1,599,508 | +2.24(+3.08%) |
Mar 16, 2021 | 74.32 | 74.58 | 72.69 | 72.74 | 1,276,780 | -1.72(-2.31%) |
Mar 15, 2021 | 74.44 | 74.65 | 73.34 | 74.46 | 1,130,974 | +0.09(+0.12%) |
Mar 12, 2021 | 72.86 | 74.38 | 71.88 | 74.38 | 1,429,967 | +1.01(+1.37%) |
Mar 11, 2021 | 74.83 | 74.84 | 72.66 | 73.37 | 2,119,681 | +1.78(+2.49%) |
Mar 10, 2021 | 70.85 | 72.38 | 70.85 | 71.58 | 1,340,421 | +1.14(+1.61%) |
Mar 09, 2021 | 71.54 | 71.90 | 70.30 | 70.45 | 1,501,819 | -0.47(-0.67%) |
Mar 08, 2021 | 70.84 | 72.22 | 70.09 | 70.92 | 1,797,558 | +0.64(+0.91%) |
Mar 05, 2021 | 69.21 | 70.43 | 65.98 | 70.28 | 2,670,788 | +2.18(+3.20%) |
Mar 04, 2021 | 70.12 | 70.43 | 66.45 | 68.10 | 4,489,183 | -2.08(-2.96%) |
Mar 03, 2021 | 69.66 | 71.15 | 68.56 | 70.18 | 3,448,026 | +1.80(+2.64%) |
Mar 02, 2021 | 67.91 | 69.21 | 67.70 | 68.37 | 1,181,833 | +0.36(+0.52%) |
Mar 01, 2021 | 67.79 | 69.18 | 67.20 | 68.02 | 2,054,771 | +1.36(+2.04%) |
Feb 26, 2021 | 65.13 | 67.39 | 64.32 | 66.66 | 2,128,627 | +1.50(+2.30%) |
Feb 25, 2021 | 69.41 | 69.45 | 65.15 | 65.16 | 3,130,187 | -3.57(-5.19%) |
Feb 24, 2021 | 67.91 | 69.47 | 67.84 | 68.73 | 2,897,562 | +0.78(+1.15%) |
Feb 23, 2021 | 66.89 | 68.33 | 64.80 | 67.95 | 3,206,058 | -0.73(-1.06%) |
Feb 22, 2021 | 65.39 | 69.32 | 65.19 | 68.67 | 3,794,952 | +2.75(+4.18%) |
Feb 19, 2021 | 64.11 | 66.80 | 63.33 | 65.92 | 5,553,556 | +6.19(+10.36%) |
Feb 18, 2021 | 61.07 | 61.40 | 59.36 | 59.73 | 1,915,999 | -2.06(-3.33%) |
Feb 17, 2021 | 61.76 | 62.12 | 60.59 | 61.79 | 1,396,512 | -0.32(-0.51%) |
Feb 16, 2021 | 63.58 | 63.78 | 62.02 | 62.10 | 2,529,278 | +0.44(+0.71%) |
Feb 12, 2021 | 61.35 | 61.70 | 60.42 | 61.67 | 825,504 | +0.26(+0.43%) |
Feb 11, 2021 | 60.96 | 61.56 | 60.59 | 61.41 | 1,242,401 | +0.93(+1.54%) |
Feb 10, 2021 | 61.15 | 61.26 | 60.14 | 60.47 | 1,010,171 | -0.36(-0.59%) |
Feb 09, 2021 | 60.96 | 61.31 | 60.58 | 60.83 | 1,010,374 | -0.26(-0.43%) |
Feb 08, 2021 | 60.90 | 61.41 | 60.54 | 61.09 | 1,162,932 | +0.55(+0.92%) |
Feb 05, 2021 | 60.73 | 60.96 | 60.11 | 60.54 | 1,137,137 | +0.33(+0.55%) |
Feb 04, 2021 | 60.61 | 60.70 | 59.71 | 60.20 | 1,427,581 | -0.08(-0.13%) |
Feb 03, 2021 | 58.22 | 61.28 | 58.16 | 60.28 | 3,944,311 | +2.24(+3.86%) |
Feb 02, 2021 | 57.36 | 58.38 | 56.80 | 58.04 | 1,314,132 | +1.24(+2.19%) |
Feb 01, 2021 | 56.44 | 57.16 | 56.09 | 56.80 | 989,566 | +1.19(+2.14%) |
Jan 29, 2021 | 56.71 | 57.18 | 54.92 | 55.61 | 1,082,819 | -1.46(-2.55%) |
Jan 28, 2021 | 55.92 | 57.57 | 55.45 | 57.07 | 1,823,594 | +1.81(+3.28%) |
Jan 27, 2021 | 57.21 | 57.24 | 54.84 | 55.26 | 3,585,300 | -3.16(-5.41%) |
Jan 26, 2021 | 60.16 | 60.33 | 58.26 | 58.41 | 1,166,637 | -1.59(-2.65%) |
Jan 25, 2021 | 60.21 | 60.58 | 57.77 | 60.01 | 1,886,602 | -0.16(-0.26%) |
Jan 22, 2021 | 60.49 | 60.88 | 59.87 | 60.16 | 911,781 | -0.83(-1.36%) |
Jan 21, 2021 | 60.31 | 61.42 | 59.91 | 61.00 | 1,706,605 | +0.96(+1.60%) |
Jan 20, 2021 | 58.58 | 60.16 | 58.19 | 60.04 | 1,480,868 | +2.66(+4.64%) |
Jan 19, 2021 | 58.01 | 58.38 | 57.13 | 57.38 | 1,218,654 | -0.33(-0.58%) |
Jan 15, 2021 | 58.48 | 58.65 | 57.27 | 57.71 | 1,614,755 | -1.20(-2.04%) |
Jan 14, 2021 | 59.69 | 59.82 | 58.76 | 58.91 | 1,745,682 | -0.56(-0.95%) |
Jan 13, 2021 | 60.76 | 60.76 | 58.98 | 59.48 | 1,375,566 | -0.78(-1.30%) |
Jan 12, 2021 | 59.44 | 60.71 | 59.21 | 60.26 | 1,849,623 | +1.12(+1.90%) |
Jan 11, 2021 | 58.97 | 59.63 | 58.27 | 59.14 | 1,852,523 | -0.91(-1.52%) |
Jan 08, 2021 | 59.38 | 60.42 | 58.67 | 60.05 | 2,531,716 | +0.99(+1.68%) |
Jan 07, 2021 | 60.81 | 61.00 | 58.22 | 59.06 | 3,097,029 | -0.59(-0.98%) |
Jan 06, 2021 | 58.60 | 60.56 | 58.19 | 59.64 | 4,157,134 | +1.99(+3.46%) |
Jan 05, 2021 | 55.18 | 57.83 | 54.94 | 57.65 | 3,058,916 | +2.46(+4.46%) |