Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 65.09 | 65.47 | 63.82 | 63.86 | 2,201,867 | -1.49(-2.28%) |
Mar 30, 2021 | 65.26 | 66.09 | 65.17 | 65.36 | 966,241 | -0.03(-0.04%) |
Mar 29, 2021 | 65.51 | 66.24 | 65.02 | 65.38 | 775,673 | -0.26(-0.39%) |
Mar 26, 2021 | 63.65 | 65.73 | 63.65 | 65.64 | 1,322,176 | +2.61(+4.14%) |
Mar 25, 2021 | 61.38 | 63.32 | 60.72 | 63.03 | 1,056,558 | +1.39(+2.25%) |
Mar 24, 2021 | 62.26 | 63.18 | 61.62 | 61.64 | 1,040,337 | -0.34(-0.55%) |
Mar 23, 2021 | 63.32 | 64.68 | 61.75 | 61.98 | 1,397,056 | -1.76(-2.76%) |
Mar 22, 2021 | 63.32 | 64.02 | 62.96 | 63.74 | 1,579,221 | +0.00(+0.00%) |
Mar 19, 2021 | 63.78 | 64.20 | 63.30 | 63.74 | 2,053,719 | +0.02(+0.03%) |
Mar 18, 2021 | 62.84 | 64.38 | 62.71 | 63.72 | 1,717,494 | +0.70(+1.11%) |
Mar 17, 2021 | 62.13 | 63.40 | 61.84 | 63.02 | 1,381,709 | +1.03(+1.66%) |
Mar 16, 2021 | 61.43 | 62.10 | 61.18 | 61.99 | 882,224 | +0.33(+0.54%) |
Mar 15, 2021 | 60.67 | 61.67 | 60.01 | 61.66 | 932,848 | +0.85(+1.40%) |
Mar 12, 2021 | 61.62 | 62.18 | 60.77 | 60.81 | 966,568 | -0.57(-0.92%) |
Mar 11, 2021 | 61.44 | 61.87 | 61.26 | 61.38 | 1,097,390 | -0.01(-0.02%) |
Mar 10, 2021 | 60.18 | 61.73 | 59.75 | 61.39 | 1,055,797 | +1.51(+2.52%) |
Mar 09, 2021 | 59.87 | 60.80 | 59.55 | 59.88 | 1,466,285 | -0.31(-0.52%) |
Mar 08, 2021 | 59.44 | 60.65 | 58.75 | 60.19 | 2,606,504 | +1.17(+1.98%) |
Mar 05, 2021 | 58.31 | 59.10 | 57.70 | 59.02 | 1,870,040 | +1.36(+2.36%) |
Mar 04, 2021 | 58.27 | 59.03 | 57.01 | 57.66 | 1,394,373 | -0.89(-1.52%) |
Mar 03, 2021 | 57.72 | 59.56 | 57.43 | 58.55 | 1,158,335 | +1.00(+1.74%) |
Mar 02, 2021 | 57.47 | 57.60 | 56.49 | 57.54 | 1,244,363 | +0.24(+0.41%) |
Mar 01, 2021 | 56.95 | 57.89 | 56.88 | 57.31 | 1,146,973 | +1.23(+2.19%) |
Feb 26, 2021 | 57.21 | 57.52 | 55.99 | 56.08 | 1,502,998 | -0.81(-1.43%) |
Feb 25, 2021 | 58.03 | 58.35 | 56.60 | 56.89 | 1,248,381 | -1.01(-1.75%) |
Feb 24, 2021 | 58.51 | 58.84 | 57.53 | 57.90 | 1,474,911 | -0.43(-0.74%) |
Feb 23, 2021 | 58.37 | 58.66 | 57.45 | 58.34 | 1,168,225 | -0.08(-0.15%) |
Feb 22, 2021 | 56.26 | 58.46 | 55.91 | 58.42 | 1,287,552 | +2.09(+3.71%) |
Feb 19, 2021 | 55.43 | 56.72 | 55.29 | 56.33 | 1,084,293 | +1.41(+2.56%) |
Feb 18, 2021 | 55.61 | 56.10 | 54.61 | 54.93 | 826,079 | -1.05(-1.87%) |
Feb 17, 2021 | 55.57 | 56.35 | 55.35 | 55.98 | 757,009 | +0.13(+0.24%) |
Feb 16, 2021 | 57.00 | 57.06 | 55.82 | 55.84 | 900,018 | -1.18(-2.07%) |
Feb 12, 2021 | 57.62 | 57.88 | 56.69 | 57.02 | 1,125,581 | -0.68(-1.18%) |
Feb 11, 2021 | 58.21 | 58.28 | 57.03 | 57.70 | 925,631 | -0.12(-0.21%) |
Feb 10, 2021 | 57.99 | 58.22 | 56.98 | 57.83 | 948,377 | -0.09(-0.16%) |
Feb 09, 2021 | 57.86 | 58.53 | 57.58 | 57.92 | 835,456 | -0.06(-0.10%) |
Feb 08, 2021 | 56.96 | 58.01 | 56.88 | 57.98 | 916,501 | +1.30(+2.30%) |
Feb 05, 2021 | 55.50 | 56.71 | 55.32 | 56.67 | 985,624 | +1.28(+2.32%) |
Feb 04, 2021 | 54.31 | 55.52 | 54.14 | 55.39 | 1,032,581 | +1.34(+2.48%) |
Feb 03, 2021 | 54.07 | 54.69 | 53.84 | 54.05 | 861,631 | -0.16(-0.30%) |
Feb 02, 2021 | 53.69 | 54.61 | 53.42 | 54.21 | 1,540,461 | +1.28(+2.43%) |
Feb 01, 2021 | 51.93 | 53.07 | 51.86 | 52.92 | 1,770,625 | +1.63(+3.19%) |
Jan 29, 2021 | 53.20 | 53.66 | 50.89 | 51.29 | 2,863,604 | -2.47(-4.59%) |
Jan 28, 2021 | 52.41 | 57.10 | 51.72 | 53.76 | 3,707,418 | +3.76(+7.52%) |
Jan 27, 2021 | 50.49 | 50.89 | 48.95 | 50.00 | 3,650,256 | -1.22(-2.39%) |
Jan 26, 2021 | 53.62 | 54.05 | 51.15 | 51.22 | 1,997,305 | -2.28(-4.27%) |
Jan 25, 2021 | 54.15 | 54.23 | 52.99 | 53.50 | 2,041,744 | -0.79(-1.45%) |
Jan 22, 2021 | 54.34 | 54.60 | 53.62 | 54.29 | 1,229,199 | -0.26(-0.48%) |
Jan 21, 2021 | 54.10 | 54.92 | 54.10 | 54.56 | 838,697 | +0.19(+0.35%) |
Jan 20, 2021 | 53.94 | 54.45 | 53.45 | 54.37 | 981,546 | +0.60(+1.12%) |
Jan 19, 2021 | 53.86 | 54.43 | 53.62 | 53.77 | 1,356,620 | +0.35(+0.65%) |
Jan 15, 2021 | 53.78 | 53.78 | 52.41 | 53.42 | 1,165,154 | -0.55(-1.03%) |
Jan 14, 2021 | 54.62 | 55.01 | 53.14 | 53.97 | 1,166,827 | -0.85(-1.54%) |
Jan 13, 2021 | 55.27 | 55.30 | 54.60 | 54.82 | 967,805 | -0.43(-0.78%) |
Jan 12, 2021 | 53.47 | 55.43 | 53.03 | 55.25 | 1,094,273 | +1.77(+3.30%) |
Jan 11, 2021 | 52.26 | 53.94 | 52.10 | 53.48 | 797,792 | +0.70(+1.32%) |
Jan 08, 2021 | 53.67 | 53.89 | 52.15 | 52.79 | 855,354 | -0.63(-1.18%) |
Jan 07, 2021 | 53.31 | 53.55 | 52.60 | 53.42 | 1,141,508 | +0.65(+1.23%) |
Jan 06, 2021 | 51.56 | 53.47 | 51.28 | 52.77 | 1,475,528 | +1.76(+3.45%) |
Jan 05, 2021 | 50.42 | 51.30 | 50.37 | 51.01 | 803,221 | +0.33(+0.65%) |