Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 65.34 | 66.12 | 65.26 | 65.98 | 3,969,170 | +0.37(+0.57%) |
Mar 30, 2021 | 66.11 | 66.25 | 65.24 | 65.61 | 3,064,460 | -1.02(-1.53%) |
Mar 29, 2021 | 65.62 | 67.14 | 65.60 | 66.63 | 4,862,441 | +0.80(+1.21%) |
Mar 26, 2021 | 65.33 | 65.91 | 64.79 | 65.83 | 4,159,581 | +0.49(+0.74%) |
Mar 25, 2021 | 64.92 | 66.16 | 64.53 | 65.34 | 4,961,922 | +0.92(+1.43%) |
Mar 24, 2021 | 63.97 | 64.91 | 63.88 | 64.42 | 2,739,371 | -0.02(-0.03%) |
Mar 23, 2021 | 63.94 | 64.75 | 63.72 | 64.44 | 3,736,617 | +0.59(+0.93%) |
Mar 22, 2021 | 63.76 | 64.22 | 63.36 | 63.85 | 3,875,379 | +0.13(+0.20%) |
Mar 19, 2021 | 63.82 | 64.40 | 63.20 | 63.72 | 10,465,263 | -0.13(-0.20%) |
Mar 18, 2021 | 63.75 | 64.18 | 63.22 | 63.85 | 3,587,076 | +0.29(+0.45%) |
Mar 17, 2021 | 64.63 | 64.63 | 63.50 | 63.56 | 4,323,780 | -0.97(-1.51%) |
Mar 16, 2021 | 64.35 | 64.95 | 64.14 | 64.53 | 4,728,827 | -0.22(-0.34%) |
Mar 15, 2021 | 63.85 | 64.84 | 63.85 | 64.75 | 3,699,831 | +0.87(+1.36%) |
Mar 12, 2021 | 63.33 | 64.18 | 63.11 | 63.88 | 4,002,554 | +0.96(+1.53%) |
Mar 11, 2021 | 63.32 | 63.92 | 62.83 | 62.92 | 3,622,764 | -0.68(-1.07%) |
Mar 10, 2021 | 63.37 | 64.20 | 63.16 | 63.59 | 5,593,609 | +0.23(+0.37%) |
Mar 09, 2021 | 62.72 | 63.74 | 62.46 | 63.36 | 6,937,653 | +0.82(+1.31%) |
Mar 08, 2021 | 60.81 | 63.41 | 60.55 | 62.54 | 12,833,962 | +1.86(+3.06%) |
Mar 05, 2021 | 59.55 | 60.89 | 58.97 | 60.68 | 9,305,756 | +1.62(+2.74%) |
Mar 04, 2021 | 59.89 | 60.65 | 58.94 | 59.07 | 6,561,595 | -0.83(-1.38%) |
Mar 03, 2021 | 59.74 | 60.33 | 59.20 | 59.89 | 5,824,806 | -0.19(-0.32%) |
Mar 02, 2021 | 60.25 | 60.48 | 59.41 | 60.08 | 4,639,939 | -0.11(-0.19%) |
Mar 01, 2021 | 59.75 | 60.75 | 59.57 | 60.19 | 4,614,351 | +1.39(+2.36%) |
Feb 26, 2021 | 60.85 | 61.18 | 58.70 | 58.81 | 8,800,969 | -1.99(-3.27%) |
Feb 25, 2021 | 61.26 | 61.74 | 60.73 | 60.80 | 4,271,233 | -0.46(-0.76%) |
Feb 24, 2021 | 61.86 | 62.01 | 61.06 | 61.26 | 4,413,756 | -0.75(-1.21%) |
Feb 23, 2021 | 61.83 | 62.66 | 61.39 | 62.01 | 5,368,595 | +0.75(+1.22%) |
Feb 22, 2021 | 61.24 | 61.43 | 60.60 | 61.26 | 5,700,615 | +0.02(+0.03%) |
Feb 19, 2021 | 62.63 | 62.65 | 61.18 | 61.24 | 3,845,464 | -1.34(-2.15%) |
Feb 18, 2021 | 62.11 | 63.23 | 62.04 | 62.59 | 4,261,435 | +0.28(+0.44%) |
Feb 17, 2021 | 61.15 | 62.36 | 61.06 | 62.31 | 4,341,432 | +1.08(+1.77%) |
Feb 16, 2021 | 61.80 | 61.91 | 60.99 | 61.23 | 5,260,973 | -0.64(-1.03%) |
Feb 12, 2021 | 62.60 | 63.68 | 61.65 | 61.86 | 5,653,127 | -1.02(-1.63%) |
Feb 11, 2021 | 62.85 | 63.27 | 62.66 | 62.89 | 3,196,010 | -0.03(-0.04%) |
Feb 10, 2021 | 63.33 | 63.37 | 62.52 | 62.91 | 4,355,547 | -0.02(-0.03%) |
Feb 09, 2021 | 63.69 | 63.84 | 62.85 | 62.93 | 2,681,413 | -0.62(-0.98%) |
Feb 08, 2021 | 63.39 | 63.58 | 63.03 | 63.55 | 3,494,780 | +0.08(+0.12%) |
Feb 05, 2021 | 62.79 | 63.80 | 62.47 | 63.47 | 3,498,570 | +0.90(+1.44%) |
Feb 04, 2021 | 62.45 | 62.80 | 62.09 | 62.57 | 2,522,784 | +0.10(+0.17%) |
Feb 03, 2021 | 62.41 | 62.81 | 62.27 | 62.47 | 3,548,782 | -0.17(-0.27%) |
Feb 02, 2021 | 62.55 | 63.43 | 62.09 | 62.64 | 4,555,125 | +0.08(+0.12%) |
Feb 01, 2021 | 62.97 | 63.34 | 62.36 | 62.56 | 4,042,917 | -0.18(-0.29%) |
Jan 29, 2021 | 62.31 | 63.34 | 61.80 | 62.74 | 5,031,133 | +0.19(+0.30%) |
Jan 28, 2021 | 62.96 | 63.96 | 62.54 | 62.55 | 3,628,642 | -0.35(-0.56%) |
Jan 27, 2021 | 63.05 | 64.08 | 62.65 | 62.91 | 5,410,450 | -0.48(-0.76%) |
Jan 26, 2021 | 63.63 | 63.68 | 62.87 | 63.39 | 3,942,472 | +0.07(+0.11%) |
Jan 25, 2021 | 62.03 | 63.42 | 61.92 | 63.32 | 4,712,831 | +1.09(+1.76%) |
Jan 22, 2021 | 61.42 | 62.39 | 61.30 | 62.23 | 4,824,576 | +0.42(+0.68%) |
Jan 21, 2021 | 61.43 | 61.99 | 61.08 | 61.80 | 3,700,548 | +0.19(+0.31%) |
Jan 20, 2021 | 60.86 | 61.75 | 60.65 | 61.61 | 4,125,415 | +0.53(+0.87%) |
Jan 19, 2021 | 62.15 | 62.15 | 61.06 | 61.08 | 4,264,458 | -0.96(-1.55%) |
Jan 15, 2021 | 61.12 | 62.22 | 60.86 | 62.05 | 3,958,734 | +0.91(+1.49%) |
Jan 14, 2021 | 62.23 | 62.24 | 61.12 | 61.13 | 4,020,674 | -1.05(-1.69%) |
Jan 13, 2021 | 61.76 | 62.48 | 61.35 | 62.18 | 5,068,520 | +0.61(+0.99%) |
Jan 12, 2021 | 62.75 | 62.84 | 60.96 | 61.57 | 4,412,710 | -0.98(-1.57%) |
Jan 11, 2021 | 62.83 | 63.21 | 62.00 | 62.55 | 3,426,836 | -0.46(-0.72%) |
Jan 08, 2021 | 63.09 | 63.13 | 62.53 | 63.01 | 4,039,010 | +0.21(+0.33%) |
Jan 07, 2021 | 64.21 | 64.39 | 62.80 | 62.80 | 4,792,248 | -1.38(-2.15%) |
Jan 06, 2021 | 63.29 | 64.97 | 62.75 | 64.18 | 4,777,171 | +1.34(+2.14%) |
Jan 05, 2021 | 63.78 | 63.87 | 62.54 | 62.84 | 4,025,947 | -0.77(-1.20%) |