Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 64.84 | 65.22 | 63.57 | 63.62 | 2,210,367 | -1.49(-2.28%) |
Mar 30, 2021 | 65.01 | 65.84 | 64.92 | 65.10 | 969,971 | -0.03(-0.04%) |
Mar 29, 2021 | 65.25 | 65.99 | 64.77 | 65.13 | 778,668 | -0.25(-0.39%) |
Mar 26, 2021 | 63.40 | 65.48 | 63.40 | 65.39 | 1,327,281 | +2.60(+4.14%) |
Mar 25, 2021 | 61.14 | 63.08 | 60.48 | 62.79 | 1,060,637 | +1.38(+2.25%) |
Mar 24, 2021 | 62.02 | 62.94 | 61.39 | 61.41 | 1,044,354 | -0.34(-0.55%) |
Mar 23, 2021 | 63.07 | 64.43 | 61.51 | 61.74 | 1,402,450 | -1.75(-2.76%) |
Mar 22, 2021 | 63.08 | 63.78 | 62.71 | 63.49 | 1,585,318 | +0.00(+0.00%) |
Mar 19, 2021 | 63.53 | 63.96 | 63.05 | 63.49 | 2,061,648 | +0.02(+0.03%) |
Mar 18, 2021 | 62.60 | 64.13 | 62.47 | 63.48 | 1,724,125 | +0.70(+1.11%) |
Mar 17, 2021 | 61.90 | 63.16 | 61.60 | 62.78 | 1,387,043 | +1.03(+1.66%) |
Mar 16, 2021 | 61.19 | 61.86 | 60.95 | 61.75 | 885,629 | +0.33(+0.54%) |
Mar 15, 2021 | 60.44 | 61.43 | 59.78 | 61.42 | 936,450 | +0.85(+1.40%) |
Mar 12, 2021 | 61.39 | 61.94 | 60.54 | 60.58 | 970,300 | -0.56(-0.92%) |
Mar 11, 2021 | 61.20 | 61.63 | 61.02 | 61.14 | 1,101,627 | -0.01(-0.02%) |
Mar 10, 2021 | 59.95 | 61.49 | 59.52 | 61.15 | 1,059,873 | +1.51(+2.52%) |
Mar 09, 2021 | 59.64 | 60.57 | 59.32 | 59.65 | 1,471,946 | -0.31(-0.52%) |
Mar 08, 2021 | 59.21 | 60.42 | 58.53 | 59.96 | 2,616,566 | +1.17(+1.98%) |
Mar 05, 2021 | 58.08 | 58.88 | 57.48 | 58.79 | 1,877,259 | +1.35(+2.36%) |
Mar 04, 2021 | 58.05 | 58.80 | 56.80 | 57.44 | 1,399,756 | -0.88(-1.52%) |
Mar 03, 2021 | 57.50 | 59.33 | 57.21 | 58.32 | 1,162,807 | +1.00(+1.74%) |
Mar 02, 2021 | 57.25 | 57.38 | 56.27 | 57.32 | 1,249,167 | +0.24(+0.41%) |
Mar 01, 2021 | 56.73 | 57.67 | 56.66 | 57.09 | 1,151,401 | +1.22(+2.19%) |
Feb 26, 2021 | 56.99 | 57.29 | 55.77 | 55.86 | 1,508,800 | -0.81(-1.43%) |
Feb 25, 2021 | 57.80 | 58.12 | 56.38 | 56.67 | 1,253,200 | -1.01(-1.75%) |
Feb 24, 2021 | 58.28 | 58.61 | 57.31 | 57.68 | 1,480,605 | -0.43(-0.74%) |
Feb 23, 2021 | 58.14 | 58.43 | 57.23 | 58.11 | 1,172,735 | -0.08(-0.15%) |
Feb 22, 2021 | 56.04 | 58.24 | 55.69 | 58.20 | 1,292,523 | +2.08(+3.71%) |
Feb 19, 2021 | 55.21 | 56.50 | 55.08 | 56.12 | 1,088,478 | +1.40(+2.56%) |
Feb 18, 2021 | 55.39 | 55.88 | 54.40 | 54.72 | 829,268 | -1.04(-1.87%) |
Feb 17, 2021 | 55.36 | 56.14 | 55.14 | 55.76 | 759,931 | +0.13(+0.24%) |
Feb 16, 2021 | 56.78 | 56.84 | 55.61 | 55.63 | 903,492 | -1.18(-2.07%) |
Feb 12, 2021 | 57.40 | 57.66 | 56.48 | 56.80 | 1,129,926 | -0.68(-1.18%) |
Feb 11, 2021 | 57.99 | 58.06 | 56.81 | 57.48 | 929,205 | -0.12(-0.21%) |
Feb 10, 2021 | 57.76 | 58.00 | 56.76 | 57.60 | 952,038 | -0.09(-0.16%) |
Feb 09, 2021 | 57.64 | 58.30 | 57.36 | 57.70 | 838,681 | -0.06(-0.10%) |
Feb 08, 2021 | 56.74 | 57.79 | 56.66 | 57.76 | 920,039 | +1.30(+2.30%) |
Feb 05, 2021 | 55.29 | 56.49 | 55.11 | 56.46 | 989,429 | +1.28(+2.32%) |
Feb 04, 2021 | 54.10 | 55.31 | 53.94 | 55.18 | 1,036,567 | +1.34(+2.48%) |
Feb 03, 2021 | 53.86 | 54.48 | 53.63 | 53.84 | 864,958 | -0.16(-0.30%) |
Feb 02, 2021 | 53.48 | 54.40 | 53.21 | 54.00 | 1,546,408 | +1.28(+2.43%) |
Feb 01, 2021 | 51.73 | 52.86 | 51.66 | 52.72 | 1,777,461 | +1.63(+3.19%) |
Jan 29, 2021 | 52.99 | 53.46 | 50.70 | 51.09 | 2,874,659 | -2.46(-4.59%) |
Jan 28, 2021 | 52.20 | 56.88 | 51.52 | 53.55 | 3,721,730 | +3.74(+7.52%) |
Jan 27, 2021 | 50.29 | 50.69 | 48.76 | 49.80 | 3,664,348 | -1.22(-2.39%) |
Jan 26, 2021 | 53.41 | 53.84 | 50.96 | 51.02 | 2,005,015 | -2.28(-4.27%) |
Jan 25, 2021 | 53.94 | 54.02 | 52.78 | 53.30 | 2,049,626 | -0.79(-1.45%) |
Jan 22, 2021 | 54.13 | 54.39 | 53.42 | 54.08 | 1,233,944 | -0.26(-0.48%) |
Jan 21, 2021 | 53.90 | 54.71 | 53.90 | 54.35 | 841,934 | +0.19(+0.35%) |
Jan 20, 2021 | 53.73 | 54.24 | 53.24 | 54.16 | 985,335 | +0.60(+1.12%) |
Jan 19, 2021 | 53.65 | 54.22 | 53.42 | 53.56 | 1,361,857 | +0.35(+0.65%) |
Jan 15, 2021 | 53.57 | 53.57 | 52.21 | 53.21 | 1,169,652 | -0.55(-1.03%) |
Jan 14, 2021 | 54.41 | 54.80 | 52.93 | 53.77 | 1,171,332 | -0.84(-1.54%) |
Jan 13, 2021 | 55.06 | 55.09 | 54.39 | 54.61 | 971,541 | -0.43(-0.78%) |
Jan 12, 2021 | 53.26 | 55.22 | 52.83 | 55.04 | 1,098,497 | +1.76(+3.30%) |
Jan 11, 2021 | 52.06 | 53.73 | 51.90 | 53.28 | 800,872 | +0.69(+1.32%) |
Jan 08, 2021 | 53.47 | 53.68 | 51.95 | 52.59 | 858,656 | -0.63(-1.18%) |
Jan 07, 2021 | 53.11 | 53.34 | 52.40 | 53.21 | 1,145,915 | +0.65(+1.23%) |
Jan 06, 2021 | 51.36 | 53.27 | 51.09 | 52.57 | 1,481,224 | +1.75(+3.45%) |
Jan 05, 2021 | 50.23 | 51.11 | 50.18 | 50.82 | 806,321 | +0.33(+0.65%) |