Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 69.98 | 70.46 | 69.47 | 69.95 | 2,913,647 | +0.48(+0.69%) |
Mar 30, 2021 | 68.41 | 70.09 | 68.00 | 69.47 | 4,729,277 | +1.34(+1.96%) |
Mar 29, 2021 | 68.82 | 69.18 | 67.36 | 68.14 | 6,980,189 | -1.12(-1.61%) |
Mar 26, 2021 | 68.64 | 70.52 | 65.56 | 69.25 | 14,831,171 | +0.71(+1.04%) |
Mar 25, 2021 | 68.53 | 70.58 | 68.25 | 68.54 | 5,883,150 | -0.34(-0.49%) |
Mar 24, 2021 | 74.21 | 74.51 | 68.80 | 68.88 | 6,248,715 | -6.38(-8.47%) |
Mar 23, 2021 | 76.02 | 76.02 | 75.14 | 75.25 | 2,292,375 | -1.89(-2.45%) |
Mar 22, 2021 | 77.62 | 77.67 | 76.57 | 77.14 | 1,344,345 | -0.74(-0.95%) |
Mar 19, 2021 | 76.77 | 78.05 | 76.13 | 77.88 | 2,009,135 | +1.37(+1.80%) |
Mar 18, 2021 | 77.69 | 77.69 | 76.41 | 76.51 | 2,541,485 | -1.84(-2.35%) |
Mar 17, 2021 | 77.23 | 78.91 | 76.31 | 78.35 | 2,282,013 | +0.01(+0.01%) |
Mar 16, 2021 | 78.28 | 79.60 | 77.78 | 78.34 | 2,285,677 | +0.93(+1.20%) |
Mar 15, 2021 | 76.41 | 77.53 | 75.93 | 77.42 | 2,544,008 | +0.12(+0.15%) |
Mar 12, 2021 | 77.04 | 77.57 | 76.41 | 77.30 | 2,650,832 | -2.90(-3.61%) |
Mar 11, 2021 | 78.98 | 80.19 | 77.94 | 80.19 | 3,835,714 | +5.09(+6.78%) |
Mar 10, 2021 | 78.62 | 78.62 | 74.55 | 75.10 | 3,818,600 | -2.73(-3.51%) |
Mar 09, 2021 | 74.62 | 77.88 | 74.54 | 77.83 | 3,840,366 | +6.12(+8.53%) |
Mar 08, 2021 | 74.91 | 75.01 | 71.55 | 71.71 | 3,313,271 | -6.00(-7.72%) |
Mar 05, 2021 | 78.34 | 78.42 | 73.61 | 77.71 | 3,516,615 | +0.05(+0.06%) |
Mar 04, 2021 | 80.34 | 80.61 | 76.40 | 77.66 | 3,854,705 | -3.99(-4.89%) |
Mar 03, 2021 | 84.74 | 85.04 | 81.36 | 81.66 | 1,997,836 | -2.14(-2.56%) |
Mar 02, 2021 | 85.08 | 85.59 | 83.75 | 83.80 | 1,529,024 | -1.83(-2.14%) |
Mar 01, 2021 | 84.76 | 85.71 | 84.17 | 85.63 | 1,769,854 | +3.37(+4.10%) |
Feb 26, 2021 | 82.22 | 83.08 | 80.38 | 82.26 | 3,514,214 | -0.59(-0.71%) |
Feb 25, 2021 | 85.49 | 85.99 | 82.70 | 82.85 | 3,161,892 | -2.35(-2.75%) |
Feb 24, 2021 | 85.36 | 85.55 | 83.33 | 85.19 | 3,333,294 | -2.69(-3.06%) |
Feb 23, 2021 | 86.15 | 88.33 | 82.99 | 87.89 | 3,402,164 | -0.16(-0.18%) |
Feb 22, 2021 | 89.73 | 90.53 | 87.93 | 88.04 | 2,624,587 | -5.22(-5.60%) |
Feb 19, 2021 | 93.29 | 94.31 | 92.88 | 93.27 | 2,181,048 | +1.03(+1.11%) |
Feb 18, 2021 | 91.74 | 92.40 | 90.28 | 92.24 | 2,787,251 | -2.64(-2.78%) |
Feb 17, 2021 | 95.79 | 96.14 | 93.85 | 94.88 | 2,315,770 | +0.03(+0.03%) |
Feb 16, 2021 | 95.34 | 95.79 | 94.19 | 94.85 | 1,875,307 | +1.22(+1.30%) |
Feb 12, 2021 | 93.10 | 94.50 | 92.46 | 93.63 | 1,349,211 | -0.08(-0.09%) |
Feb 11, 2021 | 93.22 | 94.30 | 92.71 | 93.71 | 1,345,739 | +2.15(+2.35%) |
Feb 10, 2021 | 91.12 | 92.31 | 89.66 | 91.56 | 1,795,288 | +2.00(+2.23%) |
Feb 09, 2021 | 88.34 | 89.84 | 88.24 | 89.56 | 1,358,960 | +2.09(+2.39%) |
Feb 08, 2021 | 87.92 | 88.08 | 87.36 | 87.48 | 1,039,158 | -0.18(-0.21%) |
Feb 05, 2021 | 87.15 | 87.80 | 86.04 | 87.66 | 1,297,037 | +1.07(+1.24%) |
Feb 04, 2021 | 86.93 | 86.99 | 86.27 | 86.59 | 1,932,387 | +0.63(+0.74%) |
Feb 03, 2021 | 85.99 | 86.46 | 85.57 | 85.95 | 2,215,178 | +1.19(+1.41%) |
Feb 02, 2021 | 84.56 | 84.92 | 83.64 | 84.76 | 1,995,014 | +1.61(+1.94%) |
Feb 01, 2021 | 82.13 | 83.25 | 81.83 | 83.15 | 1,484,238 | +3.64(+4.57%) |
Jan 29, 2021 | 80.05 | 80.88 | 78.97 | 79.51 | 1,626,453 | -1.21(-1.50%) |
Jan 28, 2021 | 80.56 | 81.17 | 80.15 | 80.72 | 2,317,224 | -0.82(-1.01%) |
Jan 27, 2021 | 81.69 | 83.05 | 81.21 | 81.55 | 2,400,544 | -2.17(-2.59%) |
Jan 26, 2021 | 84.42 | 84.61 | 83.29 | 83.72 | 1,970,768 | -1.52(-1.78%) |
Jan 25, 2021 | 85.86 | 87.22 | 83.91 | 85.24 | 3,526,995 | +2.47(+2.99%) |
Jan 22, 2021 | 81.24 | 82.90 | 81.24 | 82.77 | 1,728,291 | +1.12(+1.37%) |
Jan 21, 2021 | 81.25 | 81.76 | 80.27 | 81.65 | 1,288,872 | +0.08(+0.10%) |
Jan 20, 2021 | 81.29 | 81.94 | 80.83 | 81.57 | 1,951,595 | +3.73(+4.79%) |
Jan 19, 2021 | 77.04 | 77.87 | 76.89 | 77.84 | 1,748,253 | +3.83(+5.17%) |
Jan 15, 2021 | 74.67 | 74.86 | 73.63 | 74.01 | 732,619 | -0.60(-0.80%) |
Jan 14, 2021 | 75.13 | 75.44 | 74.58 | 74.60 | 1,207,460 | +0.85(+1.16%) |
Jan 13, 2021 | 73.56 | 74.30 | 72.64 | 73.75 | 1,378,364 | +0.49(+0.68%) |
Jan 12, 2021 | 73.86 | 73.93 | 72.97 | 73.26 | 691,743 | +0.22(+0.30%) |
Jan 11, 2021 | 73.60 | 73.96 | 72.87 | 73.04 | 1,295,300 | -2.63(-3.48%) |
Jan 08, 2021 | 73.26 | 75.71 | 73.06 | 75.67 | 2,308,208 | +3.75(+5.21%) |
Jan 07, 2021 | 71.98 | 72.34 | 71.06 | 71.92 | 1,165,624 | +0.68(+0.95%) |
Jan 06, 2021 | 72.74 | 73.24 | 71.09 | 71.24 | 1,815,127 | -2.11(-2.87%) |
Jan 05, 2021 | 70.87 | 73.35 | 70.87 | 73.35 | 2,227,828 | +3.16(+4.50%) |