Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 69.38 | 69.88 | 68.30 | 68.36 | 2,049,778 | -0.27(-0.39%) |
Mar 30, 2021 | 68.57 | 69.43 | 67.63 | 68.63 | 1,330,825 | -0.55(-0.80%) |
Mar 29, 2021 | 69.32 | 70.04 | 68.11 | 69.18 | 1,812,439 | -0.69(-0.98%) |
Mar 26, 2021 | 68.32 | 69.95 | 67.62 | 69.87 | 1,768,200 | +3.26(+4.89%) |
Mar 25, 2021 | 65.17 | 66.81 | 63.96 | 66.61 | 2,228,653 | -0.13(-0.19%) |
Mar 24, 2021 | 66.03 | 67.45 | 65.73 | 66.74 | 2,024,173 | +2.05(+3.17%) |
Mar 23, 2021 | 64.40 | 66.19 | 63.76 | 64.69 | 2,823,881 | -1.49(-2.25%) |
Mar 22, 2021 | 66.40 | 67.07 | 65.69 | 66.18 | 2,330,577 | -0.11(-0.16%) |
Mar 19, 2021 | 65.49 | 67.68 | 64.45 | 66.29 | 4,886,953 | +1.25(+1.92%) |
Mar 18, 2021 | 67.57 | 67.89 | 64.79 | 65.04 | 2,496,736 | -3.41(-4.98%) |
Mar 17, 2021 | 66.68 | 68.81 | 66.47 | 68.45 | 2,413,662 | +1.78(+2.67%) |
Mar 16, 2021 | 67.67 | 67.81 | 66.23 | 66.67 | 2,028,032 | -2.14(-3.12%) |
Mar 15, 2021 | 69.29 | 69.38 | 68.00 | 68.82 | 1,709,300 | -0.97(-1.39%) |
Mar 12, 2021 | 70.68 | 70.76 | 69.56 | 69.79 | 1,786,663 | -0.67(-0.96%) |
Mar 11, 2021 | 68.84 | 71.22 | 68.36 | 70.46 | 2,854,984 | +2.21(+3.24%) |
Mar 10, 2021 | 67.63 | 69.36 | 66.96 | 68.25 | 3,320,114 | +0.38(+0.55%) |
Mar 09, 2021 | 69.86 | 71.52 | 67.76 | 67.87 | 2,976,523 | -3.16(-4.45%) |
Mar 08, 2021 | 72.24 | 73.40 | 70.42 | 71.03 | 2,292,694 | -1.21(-1.68%) |
Mar 05, 2021 | 70.86 | 72.88 | 68.86 | 72.24 | 3,935,104 | +4.09(+6.00%) |
Mar 04, 2021 | 65.38 | 69.63 | 65.12 | 68.15 | 3,538,329 | +3.03(+4.66%) |
Mar 03, 2021 | 63.05 | 67.01 | 62.93 | 65.12 | 2,298,554 | +2.80(+4.50%) |
Mar 02, 2021 | 63.53 | 64.30 | 62.20 | 62.32 | 2,606,534 | -0.77(-1.22%) |
Mar 01, 2021 | 63.84 | 64.74 | 62.66 | 63.09 | 2,210,810 | +0.00(+0.00%) |
Feb 26, 2021 | 63.55 | 64.30 | 60.80 | 63.09 | 2,484,356 | -1.38(-2.14%) |
Feb 25, 2021 | 66.67 | 66.93 | 63.99 | 64.47 | 2,700,708 | -1.77(-2.67%) |
Feb 24, 2021 | 65.75 | 67.87 | 64.65 | 66.24 | 4,416,345 | +0.52(+0.79%) |
Feb 23, 2021 | 63.93 | 65.73 | 61.01 | 65.72 | 2,996,449 | +2.74(+4.36%) |
Feb 22, 2021 | 61.31 | 64.42 | 61.31 | 62.97 | 2,618,827 | +1.76(+2.88%) |
Feb 19, 2021 | 58.73 | 61.32 | 58.58 | 61.21 | 2,515,621 | +2.75(+4.71%) |
Feb 18, 2021 | 59.31 | 60.00 | 58.14 | 58.46 | 1,846,754 | -1.06(-1.78%) |
Feb 17, 2021 | 59.34 | 60.70 | 58.64 | 59.52 | 1,900,451 | +0.07(+0.11%) |
Feb 16, 2021 | 58.99 | 60.28 | 58.26 | 59.45 | 2,286,104 | +1.68(+2.92%) |
Feb 12, 2021 | 55.36 | 57.88 | 55.36 | 57.76 | 2,320,034 | +2.00(+3.59%) |
Feb 11, 2021 | 57.55 | 57.96 | 55.22 | 55.76 | 2,311,327 | -1.71(-2.98%) |
Feb 10, 2021 | 56.68 | 58.25 | 56.50 | 57.48 | 2,534,064 | +1.20(+2.14%) |
Feb 09, 2021 | 57.50 | 57.76 | 56.20 | 56.27 | 2,246,150 | -1.86(-3.20%) |
Feb 08, 2021 | 55.65 | 58.29 | 55.62 | 58.13 | 2,007,382 | +3.31(+6.04%) |
Feb 05, 2021 | 56.99 | 57.07 | 54.76 | 54.82 | 2,149,688 | -0.90(-1.61%) |
Feb 04, 2021 | 56.50 | 56.66 | 54.23 | 55.71 | 2,478,732 | -0.47(-0.84%) |
Feb 03, 2021 | 52.80 | 56.25 | 52.53 | 56.19 | 2,521,358 | +3.74(+7.12%) |
Feb 02, 2021 | 54.24 | 54.58 | 52.37 | 52.45 | 1,615,627 | -0.02(-0.04%) |
Feb 01, 2021 | 52.97 | 53.32 | 51.44 | 52.47 | 1,444,574 | +0.50(+0.96%) |
Jan 29, 2021 | 53.36 | 54.05 | 51.68 | 51.97 | 1,804,217 | -1.85(-3.43%) |
Jan 28, 2021 | 54.46 | 55.03 | 52.38 | 53.82 | 2,210,962 | -0.07(-0.13%) |
Jan 27, 2021 | 54.59 | 56.84 | 52.71 | 53.88 | 2,722,887 | -1.17(-2.13%) |
Jan 26, 2021 | 56.34 | 57.87 | 54.96 | 55.06 | 1,982,188 | -0.83(-1.48%) |
Jan 25, 2021 | 56.66 | 57.01 | 55.08 | 55.89 | 3,016,532 | -1.81(-3.14%) |
Jan 22, 2021 | 56.65 | 58.11 | 55.91 | 57.70 | 2,132,549 | -0.75(-1.28%) |
Jan 21, 2021 | 59.69 | 59.93 | 56.80 | 58.45 | 2,412,925 | -1.49(-2.49%) |
Jan 20, 2021 | 60.59 | 60.59 | 59.22 | 59.94 | 1,130,226 | +0.12(+0.19%) |
Jan 19, 2021 | 59.54 | 60.52 | 58.78 | 59.82 | 2,137,347 | +1.06(+1.80%) |
Jan 15, 2021 | 60.18 | 60.22 | 58.01 | 58.77 | 2,049,453 | -2.64(-4.30%) |
Jan 14, 2021 | 60.24 | 62.41 | 60.24 | 61.40 | 1,790,703 | +1.62(+2.71%) |
Jan 13, 2021 | 61.24 | 61.42 | 59.24 | 59.79 | 1,238,474 | -1.68(-2.73%) |
Jan 12, 2021 | 59.34 | 61.52 | 58.89 | 61.46 | 2,031,334 | +2.79(+4.76%) |
Jan 11, 2021 | 56.42 | 58.69 | 56.09 | 58.67 | 1,241,545 | +0.66(+1.15%) |
Jan 08, 2021 | 59.32 | 59.62 | 57.70 | 58.01 | 1,777,003 | -0.88(-1.49%) |
Jan 07, 2021 | 57.76 | 59.39 | 57.43 | 58.88 | 1,829,939 | +1.38(+2.39%) |
Jan 06, 2021 | 55.32 | 57.75 | 54.58 | 57.50 | 2,866,249 | +3.07(+5.64%) |
Jan 05, 2021 | 51.55 | 55.63 | 51.55 | 54.43 | 2,451,731 | +3.60(+7.08%) |