Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 78.57 | 79.02 | 78.43 | 78.54 | 13,671 | +0.48(+0.62%) |
Mar 30, 2021 | 77.92 | 78.26 | 77.90 | 78.06 | 11,765 | +0.02(+0.03%) |
Mar 29, 2021 | 78.37 | 78.53 | 77.64 | 78.04 | 10,566 | -0.43(-0.55%) |
Mar 26, 2021 | 77.57 | 78.47 | 77.57 | 78.47 | 9,455 | +1.24(+1.61%) |
Mar 25, 2021 | 76.15 | 77.39 | 75.40 | 77.23 | 10,399 | +0.54(+0.71%) |
Mar 24, 2021 | 77.46 | 77.90 | 76.69 | 76.69 | 14,875 | -0.44(-0.57%) |
Mar 23, 2021 | 78.75 | 78.75 | 77.13 | 77.13 | 9,341 | -1.62(-2.06%) |
Mar 22, 2021 | 78.96 | 79.14 | 78.51 | 78.75 | 6,122 | -0.25(-0.32%) |
Mar 19, 2021 | 79.19 | 79.30 | 78.22 | 79.00 | 6,363 | +0.19(+0.24%) |
Mar 18, 2021 | 80.89 | 80.89 | 78.81 | 78.81 | 13,812 | -1.10(-1.38%) |
Mar 17, 2021 | 78.80 | 79.92 | 78.80 | 79.92 | 6,144 | +0.60(+0.76%) |
Mar 16, 2021 | 79.74 | 79.89 | 79.27 | 79.32 | 6,019 | -0.74(-0.92%) |
Mar 15, 2021 | 80.06 | 80.06 | 79.25 | 80.05 | 10,338 | +0.36(+0.45%) |
Mar 12, 2021 | 79.09 | 79.81 | 79.09 | 79.69 | 11,002 | +0.60(+0.76%) |
Mar 11, 2021 | 78.66 | 79.30 | 78.52 | 79.09 | 48,371 | +0.62(+0.79%) |
Mar 10, 2021 | 78.44 | 78.74 | 78.33 | 78.47 | 19,689 | +0.95(+1.23%) |
Mar 09, 2021 | 77.44 | 78.21 | 76.91 | 77.52 | 21,274 | +0.73(+0.95%) |
Mar 08, 2021 | 76.48 | 77.55 | 76.41 | 76.79 | 15,696 | +0.67(+0.88%) |
Mar 05, 2021 | 75.29 | 76.12 | 73.65 | 76.12 | 15,963 | +1.31(+1.76%) |
Mar 04, 2021 | 76.17 | 76.17 | 73.70 | 74.81 | 23,831 | -1.36(-1.79%) |
Mar 03, 2021 | 76.30 | 77.44 | 76.07 | 76.17 | 15,594 | -0.10(-0.13%) |
Mar 02, 2021 | 77.14 | 77.14 | 76.27 | 76.27 | 11,057 | -0.88(-1.14%) |
Mar 01, 2021 | 75.59 | 77.47 | 75.59 | 77.15 | 46,291 | +2.40(+3.21%) |
Feb 26, 2021 | 75.84 | 75.84 | 74.18 | 74.75 | 9,707 | -0.73(-0.97%) |
Feb 25, 2021 | 77.08 | 77.44 | 75.31 | 75.49 | 11,197 | -1.27(-1.65%) |
Feb 24, 2021 | 76.04 | 76.76 | 75.50 | 76.75 | 10,407 | +1.19(+1.57%) |
Feb 23, 2021 | 75.53 | 75.78 | 74.52 | 75.57 | 15,765 | -0.11(-0.15%) |
Feb 22, 2021 | 75.79 | 76.01 | 75.43 | 75.68 | 6,691 | -0.24(-0.31%) |
Feb 19, 2021 | 75.56 | 76.16 | 75.56 | 75.92 | 6,579 | +0.65(+0.86%) |
Feb 18, 2021 | 76.02 | 76.02 | 75.09 | 75.27 | 9,943 | -0.75(-0.99%) |
Feb 17, 2021 | 76.71 | 76.71 | 75.65 | 76.02 | 7,806 | -0.60(-0.79%) |
Feb 16, 2021 | 76.31 | 76.73 | 76.19 | 76.63 | 7,080 | +0.81(+1.07%) |
Feb 12, 2021 | 75.70 | 75.94 | 75.45 | 75.82 | 5,393 | +0.86(+1.15%) |
Feb 11, 2021 | 75.43 | 75.43 | 74.21 | 74.95 | 51,132 | -0.03(-0.04%) |
Feb 10, 2021 | 75.36 | 75.36 | 74.80 | 74.98 | 24,277 | +0.25(+0.33%) |
Feb 09, 2021 | 74.43 | 74.95 | 74.35 | 74.73 | 6,513 | +0.31(+0.42%) |
Feb 08, 2021 | 73.96 | 74.42 | 73.82 | 74.42 | 12,347 | +0.90(+1.22%) |
Feb 05, 2021 | 73.79 | 73.79 | 73.29 | 73.52 | 23,298 | +0.39(+0.54%) |
Feb 04, 2021 | 72.46 | 73.13 | 72.34 | 73.13 | 53,711 | +0.89(+1.23%) |
Feb 03, 2021 | 72.35 | 72.59 | 72.22 | 72.24 | 5,521 | -0.11(-0.16%) |
Feb 02, 2021 | 71.82 | 72.61 | 71.82 | 72.35 | 11,581 | +1.26(+1.77%) |
Feb 01, 2021 | 69.73 | 71.22 | 69.51 | 71.09 | 12,951 | +2.00(+2.90%) |
Jan 29, 2021 | 70.58 | 70.58 | 68.49 | 69.09 | 8,197 | -1.44(-2.04%) |
Jan 28, 2021 | 69.38 | 70.92 | 69.38 | 70.53 | 30,932 | +1.61(+2.34%) |
Jan 27, 2021 | 69.82 | 70.57 | 68.91 | 68.91 | 5,540 | -2.34(-3.29%) |
Jan 26, 2021 | 71.75 | 71.75 | 71.25 | 71.25 | 6,701 | -0.29(-0.40%) |
Jan 25, 2021 | 71.85 | 72.16 | 71.21 | 71.54 | 11,173 | -0.72(-0.99%) |
Jan 22, 2021 | 72.38 | 72.42 | 71.61 | 72.26 | 97,292 | -0.45(-0.62%) |
Jan 21, 2021 | 73.40 | 73.82 | 72.68 | 72.71 | 6,748 | -0.69(-0.94%) |
Jan 20, 2021 | 73.40 | 73.47 | 73.12 | 73.40 | 6,656 | +0.08(+0.10%) |
Jan 19, 2021 | 73.39 | 73.44 | 72.89 | 73.33 | 9,388 | +0.52(+0.71%) |
Jan 15, 2021 | 72.91 | 73.07 | 72.10 | 72.81 | 10,246 | -0.61(-0.83%) |
Jan 14, 2021 | 73.80 | 73.91 | 73.39 | 73.42 | 5,571 | +0.13(+0.17%) |
Jan 13, 2021 | 74.06 | 74.06 | 73.02 | 73.29 | 10,166 | -0.28(-0.38%) |
Jan 12, 2021 | 73.65 | 74.02 | 73.19 | 73.57 | 16,391 | +0.79(+1.09%) |
Jan 11, 2021 | 72.65 | 73.04 | 72.24 | 72.78 | 15,772 | +0.12(+0.16%) |
Jan 08, 2021 | 72.64 | 73.07 | 71.95 | 72.66 | 24,484 | +0.20(+0.28%) |
Jan 07, 2021 | 72.85 | 73.53 | 72.29 | 72.45 | 32,274 | +0.90(+1.25%) |
Jan 06, 2021 | 69.69 | 72.17 | 69.69 | 71.56 | 22,382 | +2.42(+3.51%) |
Jan 05, 2021 | 68.51 | 69.30 | 68.03 | 69.13 | 6,696 | +0.28(+0.40%) |