Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 76.88 | 77.50 | 76.58 | 77.28 | 2,000,869 | +0.27(+0.35%) |
Mar 30, 2021 | 77.01 | 77.66 | 76.20 | 77.01 | 1,374,383 | -0.59(-0.76%) |
Mar 29, 2021 | 76.77 | 77.90 | 76.38 | 77.60 | 1,045,284 | +1.04(+1.35%) |
Mar 26, 2021 | 76.36 | 76.75 | 75.46 | 76.56 | 1,554,069 | -0.21(-0.28%) |
Mar 25, 2021 | 76.86 | 77.79 | 76.30 | 76.78 | 1,477,739 | +0.36(+0.47%) |
Mar 24, 2021 | 74.87 | 76.87 | 74.71 | 76.42 | 2,623,586 | +1.04(+1.37%) |
Mar 23, 2021 | 73.64 | 75.54 | 73.10 | 75.38 | 1,852,602 | +1.98(+2.70%) |
Mar 22, 2021 | 73.24 | 73.79 | 72.32 | 73.40 | 1,842,618 | +0.10(+0.13%) |
Mar 19, 2021 | 72.88 | 74.14 | 71.93 | 73.30 | 5,247,350 | +0.69(+0.95%) |
Mar 18, 2021 | 73.00 | 73.22 | 72.20 | 72.62 | 1,873,306 | -0.51(-0.70%) |
Mar 17, 2021 | 73.88 | 74.12 | 73.04 | 73.13 | 1,116,993 | -0.70(-0.94%) |
Mar 16, 2021 | 73.71 | 74.08 | 73.38 | 73.82 | 1,070,517 | -0.03(-0.04%) |
Mar 15, 2021 | 73.35 | 74.29 | 73.14 | 73.85 | 1,563,463 | +0.58(+0.79%) |
Mar 12, 2021 | 72.80 | 73.38 | 72.27 | 73.27 | 1,319,541 | +1.13(+1.57%) |
Mar 11, 2021 | 72.55 | 73.42 | 72.02 | 72.14 | 1,633,603 | -0.77(-1.05%) |
Mar 10, 2021 | 73.02 | 73.61 | 72.31 | 72.90 | 1,303,295 | +0.03(+0.04%) |
Mar 09, 2021 | 72.44 | 73.19 | 72.22 | 72.88 | 1,242,469 | +0.93(+1.29%) |
Mar 08, 2021 | 71.84 | 73.01 | 70.81 | 71.95 | 1,325,173 | -0.04(-0.05%) |
Mar 05, 2021 | 69.15 | 72.36 | 68.80 | 71.98 | 2,408,476 | +3.03(+4.39%) |
Mar 04, 2021 | 69.54 | 70.83 | 68.74 | 68.96 | 1,975,471 | -0.46(-0.66%) |
Mar 03, 2021 | 71.05 | 71.63 | 68.40 | 69.41 | 1,962,804 | -2.09(-2.92%) |
Mar 02, 2021 | 71.48 | 71.87 | 70.44 | 71.50 | 1,643,985 | -0.01(-0.01%) |
Mar 01, 2021 | 70.90 | 72.16 | 70.86 | 71.51 | 1,468,663 | +1.11(+1.57%) |
Feb 26, 2021 | 71.72 | 73.02 | 70.36 | 70.40 | 2,650,123 | -0.96(-1.34%) |
Feb 25, 2021 | 70.83 | 71.61 | 70.76 | 71.36 | 1,650,856 | +0.40(+0.56%) |
Feb 24, 2021 | 70.98 | 71.53 | 70.05 | 70.96 | 1,868,951 | -0.07(-0.10%) |
Feb 23, 2021 | 69.95 | 71.53 | 69.76 | 71.03 | 1,978,065 | +1.36(+1.96%) |
Feb 22, 2021 | 72.36 | 72.36 | 68.86 | 69.67 | 2,672,858 | -2.49(-3.45%) |
Feb 19, 2021 | 73.12 | 73.16 | 71.85 | 72.15 | 1,682,490 | -0.97(-1.32%) |
Feb 18, 2021 | 72.30 | 73.36 | 71.75 | 73.12 | 1,680,799 | +0.19(+0.26%) |
Feb 17, 2021 | 74.39 | 74.92 | 72.15 | 72.93 | 1,952,349 | -1.37(-1.85%) |
Feb 16, 2021 | 75.28 | 75.68 | 73.91 | 74.31 | 1,412,993 | -1.13(-1.50%) |
Feb 12, 2021 | 76.18 | 76.29 | 75.12 | 75.44 | 1,150,298 | -0.94(-1.23%) |
Feb 11, 2021 | 77.09 | 77.48 | 76.20 | 76.38 | 1,064,119 | -0.92(-1.19%) |
Feb 10, 2021 | 76.78 | 77.55 | 75.96 | 77.30 | 1,703,277 | +1.36(+1.78%) |
Feb 09, 2021 | 76.03 | 76.32 | 74.63 | 75.95 | 1,224,651 | +0.20(+0.27%) |
Feb 08, 2021 | 77.79 | 77.79 | 75.49 | 75.74 | 2,392,460 | -2.03(-2.61%) |
Feb 05, 2021 | 78.31 | 78.87 | 77.71 | 77.77 | 1,277,306 | -0.43(-0.54%) |
Feb 04, 2021 | 77.81 | 78.67 | 77.10 | 78.20 | 1,064,330 | +0.25(+0.32%) |
Feb 03, 2021 | 77.94 | 78.36 | 77.45 | 77.95 | 870,080 | -0.20(-0.26%) |
Feb 02, 2021 | 77.99 | 78.99 | 77.26 | 78.15 | 1,168,558 | +0.38(+0.49%) |
Feb 01, 2021 | 77.98 | 78.57 | 77.11 | 77.77 | 1,012,812 | +0.27(+0.34%) |
Jan 29, 2021 | 78.41 | 79.05 | 77.31 | 77.50 | 2,497,036 | -1.45(-1.84%) |
Jan 28, 2021 | 78.78 | 80.81 | 78.44 | 78.96 | 1,653,697 | +0.54(+0.69%) |
Jan 27, 2021 | 79.45 | 80.54 | 78.24 | 78.42 | 2,236,693 | -1.20(-1.51%) |
Jan 26, 2021 | 79.73 | 80.13 | 78.69 | 79.62 | 1,218,694 | -0.35(-0.44%) |
Jan 25, 2021 | 77.15 | 79.98 | 77.06 | 79.98 | 1,745,657 | +2.55(+3.29%) |
Jan 22, 2021 | 76.66 | 77.96 | 76.28 | 77.43 | 1,378,461 | +0.25(+0.32%) |
Jan 21, 2021 | 77.27 | 77.53 | 76.62 | 77.18 | 1,226,746 | -0.43(-0.56%) |
Jan 20, 2021 | 76.65 | 77.82 | 76.25 | 77.61 | 1,781,111 | +0.43(+0.55%) |
Jan 19, 2021 | 78.83 | 79.00 | 77.08 | 77.19 | 1,963,778 | -1.27(-1.61%) |
Jan 15, 2021 | 78.98 | 79.84 | 77.85 | 78.45 | 2,331,304 | -0.89(-1.12%) |
Jan 14, 2021 | 79.83 | 80.33 | 77.15 | 79.34 | 2,259,698 | -0.52(-0.65%) |
Jan 13, 2021 | 79.45 | 81.68 | 79.03 | 79.86 | 2,361,831 | +0.59(+0.75%) |
Jan 12, 2021 | 78.90 | 79.72 | 78.30 | 79.27 | 1,352,075 | +0.25(+0.31%) |
Jan 11, 2021 | 79.42 | 80.01 | 78.61 | 79.02 | 1,582,194 | -0.99(-1.24%) |
Jan 08, 2021 | 78.42 | 80.13 | 78.32 | 80.01 | 1,830,384 | +1.58(+2.01%) |
Jan 07, 2021 | 78.90 | 79.24 | 78.04 | 78.44 | 1,984,259 | -0.51(-0.65%) |
Jan 06, 2021 | 75.61 | 79.51 | 75.48 | 78.95 | 3,297,014 | +3.55(+4.71%) |
Jan 05, 2021 | 74.68 | 75.54 | 74.61 | 75.40 | 2,494,094 | +0.54(+0.72%) |