Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 69.44 | 69.48 | 69.19 | 69.28 | 461,683 | +0.03(+0.04%) |
Mar 30, 2021 | 69.54 | 69.54 | 69.02 | 69.25 | 544,570 | -0.25(-0.36%) |
Mar 29, 2021 | 69.57 | 69.73 | 69.09 | 69.50 | 315,837 | -0.07(-0.10%) |
Mar 26, 2021 | 68.75 | 69.61 | 68.46 | 69.57 | 942,600 | +1.25(+1.83%) |
Mar 25, 2021 | 67.74 | 68.46 | 67.29 | 68.32 | 378,690 | +0.54(+0.80%) |
Mar 24, 2021 | 68.39 | 68.64 | 67.78 | 67.78 | 318,160 | -0.26(-0.38%) |
Mar 23, 2021 | 68.78 | 68.78 | 67.85 | 68.04 | 385,620 | -0.82(-1.19%) |
Mar 22, 2021 | 68.61 | 69.10 | 68.39 | 68.86 | 354,987 | +0.32(+0.47%) |
Mar 19, 2021 | 68.53 | 68.77 | 67.77 | 68.54 | 411,300 | +0.07(+0.10%) |
Mar 18, 2021 | 68.96 | 69.55 | 68.42 | 68.47 | 589,346 | -0.61(-0.88%) |
Mar 17, 2021 | 68.50 | 69.08 | 68.27 | 69.08 | 292,736 | +0.59(+0.86%) |
Mar 16, 2021 | 68.76 | 68.76 | 68.38 | 68.49 | 257,186 | -0.24(-0.35%) |
Mar 15, 2021 | 68.91 | 68.91 | 68.10 | 68.73 | 346,140 | +0.10(+0.15%) |
Mar 12, 2021 | 68.30 | 68.65 | 68.18 | 68.63 | 397,500 | +0.46(+0.67%) |
Mar 11, 2021 | 68.06 | 68.56 | 67.93 | 68.17 | 402,945 | +0.29(+0.43%) |
Mar 10, 2021 | 67.68 | 68.07 | 67.39 | 67.88 | 705,301 | +0.78(+1.16%) |
Mar 09, 2021 | 67.56 | 67.73 | 66.98 | 67.10 | 327,491 | +0.24(+0.36%) |
Mar 08, 2021 | 67.02 | 67.72 | 66.79 | 66.86 | 450,003 | +0.22(+0.33%) |
Mar 05, 2021 | 66.15 | 66.81 | 64.85 | 66.64 | 288,300 | +1.27(+1.94%) |
Mar 04, 2021 | 66.20 | 66.45 | 64.58 | 65.37 | 559,004 | -0.85(-1.28%) |
Mar 03, 2021 | 66.25 | 66.92 | 66.14 | 66.22 | 423,015 | -0.14(-0.21%) |
Mar 02, 2021 | 66.92 | 66.93 | 66.30 | 66.36 | 730,363 | -0.40(-0.60%) |
Mar 01, 2021 | 65.98 | 67.11 | 65.98 | 66.76 | 349,527 | +1.45(+2.22%) |
Feb 26, 2021 | 66.46 | 66.46 | 65.09 | 65.31 | 801,600 | -1.04(-1.57%) |
Feb 25, 2021 | 67.89 | 67.89 | 66.11 | 66.35 | 383,569 | -1.55(-2.28%) |
Feb 24, 2021 | 66.65 | 67.96 | 66.65 | 67.90 | 355,330 | +1.06(+1.59%) |
Feb 23, 2021 | 66.55 | 67.00 | 66.04 | 66.84 | 801,565 | -0.01(-0.01%) |
Feb 22, 2021 | 66.43 | 67.12 | 66.43 | 66.85 | 298,191 | -0.07(-0.10%) |
Feb 19, 2021 | 66.94 | 67.13 | 66.83 | 66.92 | 321,300 | +0.44(+0.66%) |
Feb 18, 2021 | 66.53 | 66.70 | 66.15 | 66.48 | 248,545 | -0.26(-0.39%) |
Feb 17, 2021 | 66.73 | 66.81 | 66.15 | 66.74 | 332,912 | -0.08(-0.12%) |
Feb 16, 2021 | 66.98 | 67.04 | 66.71 | 66.82 | 357,708 | +0.23(+0.35%) |
Feb 12, 2021 | 66.08 | 66.59 | 66.00 | 66.59 | 430,600 | +0.45(+0.68%) |
Feb 11, 2021 | 66.09 | 66.22 | 65.72 | 66.14 | 307,936 | +0.34(+0.52%) |
Feb 10, 2021 | 66.02 | 66.21 | 65.49 | 65.80 | 263,576 | +0.08(+0.12%) |
Feb 09, 2021 | 65.47 | 65.83 | 65.33 | 65.72 | 199,806 | +0.25(+0.38%) |
Feb 08, 2021 | 65.19 | 65.47 | 65.02 | 65.47 | 200,236 | +0.61(+0.94%) |
Feb 05, 2021 | 65.00 | 65.11 | 64.73 | 64.86 | 274,600 | +0.41(+0.64%) |
Feb 04, 2021 | 63.46 | 64.45 | 63.46 | 64.45 | 261,601 | +1.07(+1.69%) |
Feb 03, 2021 | 63.38 | 63.59 | 63.17 | 63.38 | 504,958 | +0.04(+0.06%) |
Feb 02, 2021 | 62.72 | 63.64 | 62.72 | 63.34 | 235,366 | +1.09(+1.75%) |
Feb 01, 2021 | 61.98 | 62.51 | 61.66 | 62.25 | 257,174 | +0.69(+1.12%) |
Jan 29, 2021 | 62.65 | 62.72 | 61.46 | 61.56 | 299,000 | -0.99(-1.58%) |
Jan 28, 2021 | 62.40 | 63.19 | 62.37 | 62.55 | 450,876 | +0.62(+1.00%) |
Jan 27, 2021 | 62.92 | 62.92 | 61.73 | 61.93 | 376,272 | -1.58(-2.49%) |
Jan 26, 2021 | 64.26 | 64.26 | 63.51 | 63.51 | 273,812 | -0.53(-0.83%) |
Jan 25, 2021 | 64.25 | 64.25 | 63.33 | 64.04 | 272,847 | -0.18(-0.28%) |
Jan 22, 2021 | 64.13 | 64.39 | 63.97 | 64.22 | 362,600 | -0.28(-0.43%) |
Jan 21, 2021 | 64.86 | 64.86 | 64.31 | 64.50 | 514,500 | -0.24(-0.37%) |
Jan 20, 2021 | 64.86 | 64.88 | 64.60 | 64.74 | 231,360 | +0.16(+0.25%) |
Jan 19, 2021 | 64.39 | 64.74 | 64.33 | 64.58 | 651,294 | +0.54(+0.84%) |
Jan 15, 2021 | 64.25 | 64.28 | 63.67 | 64.04 | 236,300 | -0.63(-0.97%) |
Jan 14, 2021 | 64.62 | 65.10 | 64.60 | 64.67 | 341,309 | +0.33(+0.51%) |
Jan 13, 2021 | 64.65 | 64.65 | 64.17 | 64.34 | 263,819 | -0.19(-0.29%) |
Jan 12, 2021 | 64.34 | 64.61 | 64.14 | 64.53 | 294,121 | +0.39(+0.61%) |
Jan 11, 2021 | 63.37 | 64.26 | 63.37 | 64.14 | 280,980 | +0.21(+0.33%) |
Jan 08, 2021 | 64.15 | 64.20 | 63.35 | 63.93 | 286,800 | +0.04(+0.06%) |
Jan 07, 2021 | 63.74 | 64.25 | 63.54 | 63.89 | 339,492 | +0.58(+0.92%) |
Jan 06, 2021 | 62.06 | 63.70 | 62.06 | 63.31 | 534,802 | +1.40(+2.26%) |
Jan 05, 2021 | 61.08 | 62.09 | 61.08 | 61.91 | 242,750 | +0.60(+0.98%) |