Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 69.69 | 69.93 | 69.14 | 69.19 | 577,160 | -0.63(-0.91%) |
Mar 30, 2021 | 70.03 | 70.31 | 69.12 | 69.82 | 353,522 | -0.39(-0.55%) |
Mar 29, 2021 | 70.17 | 71.34 | 69.48 | 70.21 | 322,976 | -0.12(-0.18%) |
Mar 26, 2021 | 69.29 | 70.42 | 68.76 | 70.33 | 392,848 | +1.26(+1.83%) |
Mar 25, 2021 | 67.53 | 69.21 | 67.12 | 69.07 | 345,156 | +1.58(+2.35%) |
Mar 24, 2021 | 67.29 | 68.29 | 66.96 | 67.49 | 426,642 | -0.22(-0.32%) |
Mar 23, 2021 | 68.89 | 69.27 | 67.59 | 67.70 | 558,766 | -1.34(-1.94%) |
Mar 22, 2021 | 70.04 | 70.04 | 68.55 | 69.04 | 633,869 | -0.92(-1.32%) |
Mar 19, 2021 | 68.03 | 70.60 | 67.98 | 69.97 | 1,606,692 | +2.06(+3.04%) |
Mar 18, 2021 | 68.73 | 69.04 | 67.50 | 67.91 | 458,517 | -0.87(-1.27%) |
Mar 17, 2021 | 68.71 | 69.32 | 68.49 | 68.78 | 663,226 | +0.14(+0.20%) |
Mar 16, 2021 | 68.16 | 68.71 | 67.79 | 68.64 | 426,235 | +0.55(+0.81%) |
Mar 15, 2021 | 66.60 | 68.13 | 66.60 | 68.09 | 439,811 | +1.33(+1.99%) |
Mar 12, 2021 | 67.06 | 67.64 | 66.46 | 66.76 | 350,064 | +0.03(+0.05%) |
Mar 11, 2021 | 67.04 | 67.66 | 66.64 | 66.73 | 359,353 | -0.32(-0.48%) |
Mar 10, 2021 | 66.60 | 67.63 | 66.28 | 67.05 | 772,408 | +0.43(+0.64%) |
Mar 09, 2021 | 68.20 | 68.77 | 66.62 | 66.62 | 644,802 | -1.97(-2.87%) |
Mar 08, 2021 | 68.44 | 70.01 | 68.06 | 68.59 | 656,141 | +0.84(+1.24%) |
Mar 05, 2021 | 66.51 | 67.86 | 66.51 | 67.76 | 664,832 | +1.73(+2.63%) |
Mar 04, 2021 | 64.76 | 66.71 | 64.58 | 66.02 | 756,518 | +1.47(+2.27%) |
Mar 03, 2021 | 64.27 | 64.94 | 64.06 | 64.56 | 561,793 | +0.36(+0.56%) |
Mar 02, 2021 | 64.04 | 64.84 | 63.44 | 64.19 | 544,625 | +0.17(+0.27%) |
Mar 01, 2021 | 63.44 | 64.40 | 62.95 | 64.02 | 717,923 | +1.16(+1.84%) |
Feb 26, 2021 | 63.69 | 64.42 | 62.58 | 62.87 | 801,283 | -0.53(-0.84%) |
Feb 25, 2021 | 63.97 | 64.80 | 62.72 | 63.40 | 494,039 | -0.83(-1.29%) |
Feb 24, 2021 | 64.57 | 65.14 | 64.16 | 64.23 | 502,255 | -0.27(-0.43%) |
Feb 23, 2021 | 64.29 | 64.86 | 63.29 | 64.50 | 669,546 | +0.52(+0.82%) |
Feb 22, 2021 | 63.80 | 64.29 | 63.46 | 63.98 | 345,920 | +0.04(+0.06%) |
Feb 19, 2021 | 64.43 | 64.90 | 63.75 | 63.94 | 425,395 | -0.15(-0.23%) |
Feb 18, 2021 | 64.66 | 64.95 | 63.92 | 64.09 | 585,500 | -0.75(-1.15%) |
Feb 17, 2021 | 64.90 | 65.39 | 64.46 | 64.84 | 366,469 | -0.20(-0.31%) |
Feb 16, 2021 | 65.44 | 65.58 | 64.29 | 65.04 | 648,220 | -0.41(-0.62%) |
Feb 12, 2021 | 65.35 | 65.56 | 64.39 | 65.44 | 463,900 | -0.01(-0.02%) |
Feb 11, 2021 | 64.14 | 65.79 | 63.59 | 65.46 | 641,955 | +1.18(+1.83%) |
Feb 10, 2021 | 64.82 | 65.77 | 63.87 | 64.28 | 940,737 | +0.57(+0.89%) |
Feb 09, 2021 | 64.65 | 64.68 | 63.65 | 63.71 | 538,953 | -0.64(-1.00%) |
Feb 08, 2021 | 63.38 | 64.59 | 62.75 | 64.35 | 664,683 | +1.33(+2.11%) |
Feb 05, 2021 | 64.08 | 66.61 | 62.79 | 63.02 | 1,355,794 | +0.62(+0.99%) |
Feb 04, 2021 | 61.84 | 62.88 | 61.39 | 62.41 | 657,730 | +0.63(+1.02%) |
Feb 03, 2021 | 61.69 | 62.20 | 60.07 | 61.78 | 809,731 | -0.21(-0.34%) |
Feb 02, 2021 | 62.12 | 62.83 | 61.74 | 61.99 | 698,832 | +0.46(+0.76%) |
Feb 01, 2021 | 62.45 | 62.98 | 61.19 | 61.52 | 574,725 | -0.55(-0.89%) |
Jan 29, 2021 | 63.25 | 63.44 | 61.82 | 62.07 | 1,024,982 | -1.51(-2.37%) |
Jan 28, 2021 | 61.26 | 64.09 | 60.86 | 63.58 | 1,074,822 | +2.71(+4.45%) |
Jan 27, 2021 | 65.11 | 65.58 | 60.73 | 60.87 | 1,843,649 | -4.79(-7.30%) |
Jan 26, 2021 | 65.69 | 66.01 | 64.89 | 65.66 | 494,826 | -0.09(-0.14%) |
Jan 25, 2021 | 64.26 | 67.52 | 64.26 | 65.75 | 439,481 | +1.00(+1.55%) |
Jan 22, 2021 | 64.63 | 65.27 | 64.29 | 64.75 | 372,068 | -0.13(-0.20%) |
Jan 21, 2021 | 64.53 | 65.24 | 64.11 | 64.88 | 490,779 | +0.43(+0.66%) |
Jan 20, 2021 | 64.32 | 64.85 | 63.92 | 64.46 | 612,012 | +0.10(+0.15%) |
Jan 19, 2021 | 65.13 | 65.59 | 64.21 | 64.36 | 588,069 | -0.31(-0.49%) |
Jan 15, 2021 | 64.58 | 65.26 | 64.36 | 64.67 | 513,255 | -0.36(-0.55%) |
Jan 14, 2021 | 65.77 | 66.02 | 64.99 | 65.03 | 391,077 | -0.19(-0.29%) |
Jan 13, 2021 | 64.16 | 65.73 | 63.89 | 65.22 | 518,141 | +1.25(+1.95%) |
Jan 12, 2021 | 64.61 | 64.72 | 63.58 | 63.97 | 633,951 | -0.77(-1.18%) |
Jan 11, 2021 | 65.53 | 65.96 | 64.48 | 64.74 | 377,047 | -1.15(-1.75%) |
Jan 08, 2021 | 65.88 | 66.09 | 64.87 | 65.89 | 531,285 | +0.24(+0.37%) |
Jan 07, 2021 | 65.20 | 65.86 | 64.28 | 65.65 | 654,052 | +0.56(+0.85%) |
Jan 06, 2021 | 65.28 | 65.93 | 64.58 | 65.09 | 721,176 | +0.08(+0.12%) |
Jan 05, 2021 | 65.41 | 66.18 | 64.83 | 65.01 | 526,808 | -0.51(-0.78%) |