Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 63.59 | 63.78 | 60.73 | 61.71 | 17,103,822 | -2.96(-4.58%) |
Mar 30, 2021 | 64.96 | 66.42 | 64.35 | 64.68 | 13,785,609 | +0.94(+1.48%) |
Mar 29, 2021 | 64.02 | 65.85 | 63.08 | 63.74 | 19,938,956 | +0.09(+0.15%) |
Mar 26, 2021 | 66.84 | 67.78 | 63.50 | 63.64 | 23,068,216 | -3.01(-4.52%) |
Mar 25, 2021 | 67.59 | 69.24 | 65.66 | 66.65 | 29,596,978 | +0.33(+0.50%) |
Mar 24, 2021 | 62.28 | 66.46 | 62.28 | 66.32 | 19,965,006 | +3.15(+4.99%) |
Mar 23, 2021 | 61.71 | 63.64 | 60.87 | 63.17 | 21,524,096 | +0.85(+1.36%) |
Mar 22, 2021 | 64.49 | 64.49 | 61.01 | 62.33 | 17,577,426 | -3.57(-5.42%) |
Mar 19, 2021 | 66.89 | 68.30 | 65.01 | 65.90 | 25,409,848 | -0.85(-1.27%) |
Mar 18, 2021 | 64.02 | 67.03 | 63.41 | 66.75 | 21,600,538 | +5.60(+9.15%) |
Mar 17, 2021 | 63.74 | 64.77 | 60.02 | 61.15 | 25,400,866 | -0.75(-1.22%) |
Mar 16, 2021 | 61.57 | 62.80 | 59.78 | 61.90 | 19,693,906 | -1.03(-1.64%) |
Mar 15, 2021 | 64.86 | 65.90 | 62.84 | 62.94 | 13,360,146 | -2.07(-3.18%) |
Mar 12, 2021 | 65.99 | 67.50 | 64.96 | 65.01 | 20,883,968 | +1.55(+2.45%) |
Mar 11, 2021 | 65.01 | 65.62 | 62.33 | 63.45 | 23,616,534 | -4.75(-6.97%) |
Mar 10, 2021 | 64.82 | 68.72 | 64.58 | 68.20 | 28,075,926 | +0.52(+0.76%) |
Mar 09, 2021 | 71.03 | 71.40 | 66.18 | 67.69 | 33,533,204 | -9.08(-11.83%) |
Mar 08, 2021 | 71.17 | 77.05 | 69.80 | 76.77 | 39,106,252 | +6.02(+8.51%) |
Mar 05, 2021 | 72.16 | 78.93 | 70.09 | 70.74 | 64,488,260 | -3.39(-4.57%) |
Mar 04, 2021 | 70.98 | 76.95 | 68.72 | 74.13 | 68,385,680 | +3.48(+4.93%) |
Mar 03, 2021 | 65.76 | 70.74 | 65.15 | 70.65 | 34,637,960 | +5.64(+8.68%) |
Mar 02, 2021 | 61.71 | 65.19 | 61.62 | 65.01 | 16,231,108 | +2.96(+4.78%) |
Mar 01, 2021 | 64.82 | 65.76 | 61.81 | 62.04 | 20,189,876 | -6.07(-8.91%) |
Feb 26, 2021 | 67.08 | 70.37 | 64.91 | 68.11 | 46,028,436 | -1.03(-1.50%) |
Feb 25, 2021 | 64.16 | 70.04 | 62.61 | 69.15 | 39,869,880 | +6.63(+10.61%) |
Feb 24, 2021 | 65.85 | 67.45 | 62.33 | 62.51 | 24,482,982 | -1.60(-2.49%) |
Feb 23, 2021 | 67.03 | 70.37 | 63.12 | 64.11 | 41,068,812 | +0.52(+0.81%) |
Feb 22, 2021 | 61.38 | 63.69 | 60.68 | 63.59 | 21,758,448 | +4.61(+7.81%) |
Feb 19, 2021 | 57.48 | 59.55 | 57.43 | 58.99 | 13,989,777 | +0.75(+1.29%) |
Feb 18, 2021 | 59.41 | 60.35 | 57.86 | 58.23 | 18,525,426 | +0.75(+1.31%) |
Feb 17, 2021 | 58.23 | 59.41 | 57.34 | 57.48 | 17,014,436 | +0.85(+1.50%) |
Feb 16, 2021 | 55.79 | 57.29 | 55.32 | 56.63 | 11,783,559 | +0.38(+0.67%) |
Feb 12, 2021 | 57.57 | 58.19 | 56.12 | 56.26 | 10,252,052 | -0.89(-1.56%) |
Feb 11, 2021 | 57.29 | 58.51 | 56.96 | 57.15 | 14,710,125 | -0.94(-1.62%) |
Feb 10, 2021 | 56.96 | 59.83 | 56.73 | 58.09 | 20,024,154 | +0.38(+0.65%) |
Feb 09, 2021 | 58.23 | 58.23 | 57.10 | 57.72 | 9,850,019 | +0.05(+0.08%) |
Feb 08, 2021 | 57.95 | 58.89 | 57.62 | 57.67 | 9,256,782 | -1.18(-2.00%) |
Feb 05, 2021 | 58.99 | 59.93 | 58.33 | 58.84 | 9,960,137 | -0.61(-1.03%) |
Feb 04, 2021 | 60.82 | 61.67 | 59.46 | 59.46 | 9,879,700 | -2.16(-3.51%) |
Feb 03, 2021 | 59.78 | 61.71 | 59.55 | 61.62 | 11,236,306 | +0.61(+1.00%) |
Feb 02, 2021 | 62.28 | 62.37 | 60.26 | 61.01 | 12,197,318 | -3.01(-4.70%) |
Feb 01, 2021 | 66.93 | 68.30 | 63.45 | 64.02 | 17,783,538 | -5.17(-7.48%) |
Jan 29, 2021 | 66.18 | 70.42 | 65.52 | 69.19 | 23,639,992 | +4.05(+6.21%) |
Jan 28, 2021 | 65.62 | 65.99 | 62.00 | 65.15 | 17,258,400 | -1.03(-1.56%) |
Jan 27, 2021 | 62.51 | 67.50 | 62.51 | 66.18 | 22,714,082 | +4.99(+8.15%) |
Jan 26, 2021 | 61.10 | 62.04 | 60.58 | 61.20 | 9,473,942 | -0.09(-0.15%) |
Jan 25, 2021 | 61.05 | 65.43 | 60.26 | 61.29 | 21,482,868 | -1.74(-2.76%) |
Jan 22, 2021 | 63.17 | 63.50 | 62.47 | 63.03 | 7,884,121 | +0.56(+0.90%) |
Jan 21, 2021 | 63.36 | 64.11 | 62.09 | 62.47 | 9,872,458 | -1.65(-2.57%) |
Jan 20, 2021 | 66.46 | 66.75 | 63.50 | 64.11 | 13,789,953 | -4.75(-6.90%) |
Jan 19, 2021 | 70.37 | 71.17 | 68.53 | 68.86 | 9,434,499 | -3.20(-4.44%) |
Jan 15, 2021 | 70.60 | 72.91 | 69.85 | 72.06 | 13,092,751 | +1.69(+2.41%) |
Jan 14, 2021 | 68.96 | 70.70 | 68.30 | 70.37 | 7,472,788 | +1.03(+1.49%) |
Jan 13, 2021 | 70.56 | 70.93 | 68.72 | 69.33 | 8,865,341 | -1.32(-1.86%) |
Jan 12, 2021 | 70.32 | 72.53 | 69.57 | 70.65 | 11,823,501 | +0.28(+0.40%) |
Jan 11, 2021 | 69.38 | 70.79 | 68.58 | 70.37 | 14,337,267 | +2.92(+4.32%) |
Jan 08, 2021 | 68.63 | 70.13 | 67.22 | 67.45 | 18,536,428 | -2.59(-3.69%) |
Jan 07, 2021 | 73.66 | 73.66 | 69.52 | 70.04 | 12,701,070 | -5.64(-7.46%) |
Jan 06, 2021 | 76.01 | 76.81 | 72.63 | 75.68 | 21,728,576 | +3.01(+4.14%) |
Jan 05, 2021 | 75.26 | 75.26 | 72.58 | 72.67 | 10,596,576 | -1.83(-2.46%) |