Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 67.10 | 67.61 | 66.70 | 67.09 | 14,908,249 | +0.11(+0.17%) |
Mar 30, 2021 | 67.89 | 67.95 | 66.83 | 66.98 | 11,097,586 | -1.17(-1.71%) |
Mar 29, 2021 | 67.29 | 68.36 | 67.16 | 68.15 | 12,550,919 | +0.79(+1.18%) |
Mar 26, 2021 | 66.28 | 67.42 | 66.01 | 67.35 | 11,390,964 | +1.15(+1.74%) |
Mar 25, 2021 | 66.51 | 66.68 | 65.54 | 66.21 | 11,730,617 | -0.15(-0.22%) |
Mar 24, 2021 | 66.21 | 66.74 | 66.07 | 66.35 | 10,014,311 | -0.03(-0.04%) |
Mar 23, 2021 | 67.09 | 67.29 | 66.17 | 66.38 | 12,773,599 | -1.08(-1.60%) |
Mar 22, 2021 | 65.97 | 67.89 | 65.74 | 67.46 | 12,446,134 | +0.00(+0.00%) |
Mar 19, 2021 | 67.23 | 68.10 | 66.16 | 67.46 | 63,836,644 | +0.21(+0.31%) |
Mar 18, 2021 | 67.24 | 68.05 | 67.20 | 67.25 | 15,649,062 | -0.03(-0.04%) |
Mar 17, 2021 | 66.78 | 67.45 | 66.12 | 67.28 | 19,222,870 | +0.43(+0.64%) |
Mar 16, 2021 | 66.40 | 67.16 | 66.27 | 66.85 | 17,209,844 | +0.50(+0.76%) |
Mar 15, 2021 | 65.58 | 66.63 | 65.34 | 66.34 | 19,741,898 | +1.42(+2.18%) |
Mar 12, 2021 | 64.43 | 65.18 | 64.40 | 64.93 | 12,601,551 | +0.54(+0.84%) |
Mar 11, 2021 | 64.61 | 65.02 | 64.35 | 64.39 | 14,594,836 | -0.11(-0.17%) |
Mar 10, 2021 | 64.57 | 64.90 | 63.93 | 64.50 | 14,183,769 | +0.53(+0.84%) |
Mar 09, 2021 | 64.33 | 65.10 | 63.95 | 63.96 | 15,684,012 | -0.03(-0.04%) |
Mar 08, 2021 | 64.16 | 65.19 | 63.33 | 63.99 | 17,014,798 | +0.90(+1.42%) |
Mar 05, 2021 | 62.46 | 63.33 | 62.13 | 63.09 | 13,538,821 | +0.83(+1.33%) |
Mar 04, 2021 | 62.95 | 63.26 | 61.87 | 62.26 | 17,645,602 | -0.97(-1.54%) |
Mar 03, 2021 | 62.60 | 63.61 | 62.48 | 63.24 | 15,414,077 | +0.39(+0.62%) |
Mar 02, 2021 | 62.83 | 63.40 | 62.46 | 62.85 | 17,732,640 | +0.41(+0.65%) |
Mar 01, 2021 | 63.16 | 63.32 | 62.27 | 62.45 | 13,929,513 | -0.21(-0.33%) |
Feb 26, 2021 | 64.22 | 64.46 | 62.58 | 62.65 | 19,515,236 | -1.73(-2.68%) |
Feb 25, 2021 | 64.02 | 64.71 | 63.91 | 64.38 | 12,052,925 | +0.04(+0.07%) |
Feb 24, 2021 | 64.53 | 64.94 | 64.18 | 64.33 | 10,877,398 | +0.03(+0.04%) |
Feb 23, 2021 | 64.86 | 65.53 | 64.24 | 64.31 | 12,048,729 | -0.34(-0.52%) |
Feb 22, 2021 | 64.20 | 64.76 | 63.61 | 64.65 | 9,522,687 | +0.53(+0.83%) |
Feb 19, 2021 | 65.09 | 65.15 | 64.07 | 64.11 | 13,701,442 | -0.95(-1.46%) |
Feb 18, 2021 | 64.94 | 65.46 | 64.74 | 65.06 | 11,065,306 | -0.11(-0.17%) |
Feb 17, 2021 | 64.25 | 65.62 | 64.16 | 65.17 | 15,353,030 | +1.11(+1.74%) |
Feb 16, 2021 | 65.02 | 65.08 | 63.88 | 64.06 | 10,749,866 | -0.65(-1.00%) |
Feb 12, 2021 | 64.46 | 64.80 | 64.31 | 64.71 | 7,452,292 | +0.22(+0.35%) |
Feb 11, 2021 | 64.54 | 64.79 | 64.04 | 64.48 | 9,707,886 | -0.13(-0.20%) |
Feb 10, 2021 | 64.98 | 65.03 | 64.31 | 64.61 | 12,951,336 | -0.13(-0.20%) |
Feb 09, 2021 | 64.75 | 64.85 | 64.15 | 64.74 | 14,906,553 | +0.00(+0.00%) |
Feb 08, 2021 | 65.53 | 65.73 | 64.41 | 64.74 | 18,480,966 | -0.66(-1.00%) |
Feb 05, 2021 | 65.92 | 66.41 | 65.06 | 65.40 | 15,375,525 | -0.20(-0.30%) |
Feb 04, 2021 | 66.37 | 66.44 | 65.17 | 65.59 | 20,864,456 | -1.11(-1.67%) |
Feb 03, 2021 | 66.98 | 67.42 | 66.56 | 66.71 | 11,085,907 | -0.39(-0.58%) |
Feb 02, 2021 | 67.11 | 68.09 | 67.03 | 67.10 | 10,907,839 | +0.35(+0.53%) |
Feb 01, 2021 | 67.29 | 67.58 | 66.72 | 66.74 | 9,095,308 | +0.25(+0.38%) |
Jan 29, 2021 | 67.10 | 67.61 | 65.90 | 66.49 | 11,802,727 | -0.73(-1.09%) |
Jan 28, 2021 | 66.50 | 67.73 | 66.49 | 67.22 | 14,346,174 | +0.73(+1.10%) |
Jan 27, 2021 | 68.90 | 69.08 | 66.29 | 66.49 | 17,939,812 | -2.74(-3.96%) |
Jan 26, 2021 | 70.01 | 70.01 | 69.13 | 69.23 | 8,564,697 | -0.78(-1.11%) |
Jan 25, 2021 | 69.63 | 70.05 | 69.07 | 70.01 | 11,009,636 | +0.15(+0.21%) |
Jan 22, 2021 | 69.79 | 70.25 | 69.67 | 69.86 | 10,437,312 | -0.17(-0.25%) |
Jan 21, 2021 | 70.58 | 71.00 | 69.85 | 70.04 | 10,002,430 | -1.10(-1.55%) |
Jan 20, 2021 | 71.82 | 72.08 | 70.97 | 71.14 | 12,265,743 | -0.63(-0.88%) |
Jan 19, 2021 | 72.10 | 72.38 | 71.31 | 71.77 | 9,363,114 | -0.16(-0.23%) |
Jan 15, 2021 | 70.61 | 72.04 | 70.37 | 71.94 | 11,285,191 | +1.04(+1.47%) |
Jan 14, 2021 | 71.11 | 71.43 | 70.64 | 70.89 | 12,569,882 | -0.15(-0.21%) |
Jan 13, 2021 | 71.93 | 71.93 | 70.93 | 71.04 | 11,162,680 | -0.65(-0.90%) |
Jan 12, 2021 | 73.44 | 73.45 | 71.22 | 71.69 | 11,198,999 | -1.65(-2.25%) |
Jan 11, 2021 | 72.04 | 73.85 | 71.82 | 73.33 | 14,917,985 | +1.70(+2.37%) |
Jan 08, 2021 | 72.79 | 72.79 | 71.22 | 71.63 | 10,576,867 | -0.85(-1.18%) |
Jan 07, 2021 | 71.22 | 72.79 | 70.81 | 72.49 | 11,553,110 | +1.41(+1.99%) |
Jan 06, 2021 | 69.52 | 71.38 | 69.29 | 71.07 | 11,635,248 | +1.10(+1.58%) |
Jan 05, 2021 | 69.60 | 70.22 | 68.94 | 69.97 | 12,111,758 | +0.12(+0.17%) |