Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 65.90 | 66.62 | 65.88 | 66.50 | 3,943,398 | +0.37(+0.56%) |
Mar 30, 2021 | 66.90 | 66.93 | 65.74 | 66.13 | 1,793,909 | -0.95(-1.42%) |
Mar 29, 2021 | 66.18 | 67.61 | 66.02 | 67.08 | 1,939,756 | +0.90(+1.36%) |
Mar 26, 2021 | 65.70 | 66.23 | 65.30 | 66.18 | 1,854,919 | +0.15(+0.23%) |
Mar 25, 2021 | 65.73 | 66.45 | 65.21 | 66.03 | 2,294,028 | +0.75(+1.14%) |
Mar 24, 2021 | 64.69 | 65.74 | 64.50 | 65.28 | 2,304,855 | +0.17(+0.26%) |
Mar 23, 2021 | 63.96 | 65.26 | 63.91 | 65.11 | 3,740,199 | +1.06(+1.65%) |
Mar 22, 2021 | 63.84 | 64.23 | 63.48 | 64.06 | 3,760,831 | -0.22(-0.35%) |
Mar 19, 2021 | 64.53 | 64.78 | 63.73 | 64.28 | 6,256,853 | +0.07(+0.11%) |
Mar 18, 2021 | 63.94 | 64.74 | 63.60 | 64.21 | 4,318,736 | +0.38(+0.60%) |
Mar 17, 2021 | 64.23 | 64.84 | 63.77 | 63.82 | 5,191,305 | -0.26(-0.40%) |
Mar 16, 2021 | 63.39 | 64.29 | 63.32 | 64.08 | 3,121,805 | +0.23(+0.36%) |
Mar 15, 2021 | 63.35 | 64.21 | 63.33 | 63.85 | 3,585,215 | +0.78(+1.24%) |
Mar 12, 2021 | 62.57 | 63.45 | 62.39 | 63.07 | 3,258,004 | +1.00(+1.60%) |
Mar 11, 2021 | 62.17 | 62.73 | 61.85 | 62.07 | 4,042,733 | -0.49(-0.78%) |
Mar 10, 2021 | 62.08 | 63.14 | 61.73 | 62.56 | 3,676,445 | +0.60(+0.98%) |
Mar 09, 2021 | 61.43 | 62.21 | 61.22 | 61.96 | 4,395,701 | +0.17(+0.27%) |
Mar 08, 2021 | 61.18 | 62.27 | 60.75 | 61.79 | 3,363,410 | +1.07(+1.76%) |
Mar 05, 2021 | 59.89 | 61.05 | 59.41 | 60.72 | 4,164,824 | +1.19(+2.00%) |
Mar 04, 2021 | 60.01 | 61.37 | 59.38 | 59.53 | 3,202,013 | -0.42(-0.70%) |
Mar 03, 2021 | 59.41 | 60.12 | 59.03 | 59.95 | 2,248,820 | +0.31(+0.52%) |
Mar 02, 2021 | 59.68 | 60.14 | 58.95 | 59.64 | 2,534,589 | +0.04(+0.06%) |
Mar 01, 2021 | 58.79 | 60.10 | 58.73 | 59.60 | 4,976,503 | +1.24(+2.12%) |
Feb 26, 2021 | 59.73 | 60.12 | 58.29 | 58.37 | 4,580,778 | -1.33(-2.23%) |
Feb 25, 2021 | 59.30 | 59.88 | 59.22 | 59.70 | 2,474,873 | +0.44(+0.75%) |
Feb 24, 2021 | 60.22 | 60.37 | 59.20 | 59.25 | 3,756,268 | -0.91(-1.51%) |
Feb 23, 2021 | 60.96 | 61.08 | 59.84 | 60.16 | 3,775,701 | -0.27(-0.44%) |
Feb 22, 2021 | 60.23 | 60.53 | 59.24 | 60.43 | 4,428,256 | -0.19(-0.31%) |
Feb 19, 2021 | 61.72 | 61.91 | 60.40 | 60.61 | 4,902,698 | -1.64(-2.63%) |
Feb 18, 2021 | 62.23 | 62.63 | 62.06 | 62.25 | 3,421,557 | -0.12(-0.20%) |
Feb 17, 2021 | 62.38 | 62.70 | 61.96 | 62.38 | 1,866,625 | +0.10(+0.16%) |
Feb 16, 2021 | 62.46 | 62.67 | 61.70 | 62.28 | 2,546,958 | -0.21(-0.33%) |
Feb 12, 2021 | 63.20 | 63.39 | 62.17 | 62.49 | 1,814,532 | -0.67(-1.06%) |
Feb 11, 2021 | 63.59 | 63.68 | 63.01 | 63.15 | 2,037,895 | -0.43(-0.68%) |
Feb 10, 2021 | 63.14 | 63.59 | 62.77 | 63.59 | 1,604,364 | +0.84(+1.35%) |
Feb 09, 2021 | 62.89 | 63.00 | 61.97 | 62.74 | 1,646,178 | +0.06(+0.10%) |
Feb 08, 2021 | 63.12 | 63.28 | 62.46 | 62.68 | 2,067,028 | -0.19(-0.31%) |
Feb 05, 2021 | 62.45 | 63.18 | 62.10 | 62.87 | 1,867,640 | +0.80(+1.29%) |
Feb 04, 2021 | 62.08 | 62.43 | 61.58 | 62.07 | 2,718,978 | +0.07(+0.11%) |
Feb 03, 2021 | 61.57 | 62.31 | 61.55 | 62.00 | 2,009,685 | +0.22(+0.36%) |
Feb 02, 2021 | 62.35 | 63.35 | 61.73 | 61.78 | 2,484,873 | -0.43(-0.69%) |
Feb 01, 2021 | 62.24 | 62.95 | 61.13 | 62.21 | 2,741,626 | -0.03(-0.04%) |
Jan 29, 2021 | 61.62 | 62.80 | 61.13 | 62.24 | 7,423,253 | +0.50(+0.81%) |
Jan 28, 2021 | 62.71 | 63.31 | 61.59 | 61.74 | 4,533,176 | -1.17(-1.86%) |
Jan 27, 2021 | 61.48 | 64.27 | 61.31 | 62.91 | 6,474,967 | +1.11(+1.79%) |
Jan 26, 2021 | 62.08 | 62.12 | 61.31 | 61.80 | 2,571,240 | -0.32(-0.51%) |
Jan 25, 2021 | 60.41 | 62.15 | 60.35 | 62.12 | 3,519,008 | +1.59(+2.63%) |
Jan 22, 2021 | 60.16 | 60.75 | 59.67 | 60.53 | 2,689,502 | -0.28(-0.46%) |
Jan 21, 2021 | 60.71 | 61.47 | 60.62 | 60.81 | 2,549,217 | -0.69(-1.13%) |
Jan 20, 2021 | 60.66 | 61.71 | 60.56 | 61.50 | 3,166,038 | +0.40(+0.66%) |
Jan 19, 2021 | 61.40 | 61.48 | 60.62 | 61.10 | 2,905,522 | -0.11(-0.17%) |
Jan 15, 2021 | 60.02 | 61.26 | 59.83 | 61.20 | 2,433,174 | +1.00(+1.67%) |
Jan 14, 2021 | 61.44 | 61.51 | 60.10 | 60.20 | 4,802,361 | -1.01(-1.65%) |
Jan 13, 2021 | 59.90 | 61.33 | 59.80 | 61.21 | 2,195,471 | +1.49(+2.49%) |
Jan 12, 2021 | 60.17 | 60.37 | 58.85 | 59.73 | 3,145,634 | -0.71(-1.18%) |
Jan 11, 2021 | 61.29 | 61.64 | 60.02 | 60.44 | 3,153,582 | -1.06(-1.72%) |
Jan 08, 2021 | 61.91 | 61.91 | 61.13 | 61.49 | 2,847,801 | +0.02(+0.03%) |
Jan 07, 2021 | 62.70 | 62.86 | 61.40 | 61.48 | 3,484,739 | -1.28(-2.03%) |
Jan 06, 2021 | 61.55 | 63.02 | 61.48 | 62.75 | 2,748,894 | +1.31(+2.13%) |
Jan 05, 2021 | 62.17 | 62.38 | 61.21 | 61.44 | 2,493,014 | -0.69(-1.12%) |