Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 73.56 | 74.75 | 73.25 | 73.73 | 667,355 | +0.19(+0.26%) |
Mar 30, 2021 | 73.12 | 75.20 | 72.73 | 73.54 | 363,680 | +0.29(+0.40%) |
Mar 29, 2021 | 75.21 | 76.39 | 73.25 | 73.25 | 296,215 | -2.74(-3.61%) |
Mar 26, 2021 | 75.35 | 76.17 | 74.17 | 75.99 | 223,100 | +1.39(+1.86%) |
Mar 25, 2021 | 72.71 | 74.75 | 71.19 | 74.60 | 344,079 | +1.91(+2.63%) |
Mar 24, 2021 | 72.68 | 74.55 | 72.42 | 72.69 | 298,098 | +0.29(+0.40%) |
Mar 23, 2021 | 76.00 | 76.56 | 71.95 | 72.40 | 420,177 | -3.84(-5.04%) |
Mar 22, 2021 | 75.80 | 78.02 | 75.80 | 76.24 | 239,504 | -0.28(-0.37%) |
Mar 19, 2021 | 75.54 | 77.64 | 74.82 | 76.52 | 707,000 | +0.81(+1.07%) |
Mar 18, 2021 | 78.08 | 78.10 | 75.28 | 75.71 | 459,461 | -2.27(-2.91%) |
Mar 17, 2021 | 78.94 | 79.11 | 77.38 | 77.98 | 229,576 | -0.35(-0.45%) |
Mar 16, 2021 | 76.72 | 78.41 | 76.29 | 78.33 | 309,088 | +1.57(+2.05%) |
Mar 15, 2021 | 78.15 | 79.16 | 76.42 | 76.76 | 344,601 | -1.25(-1.60%) |
Mar 12, 2021 | 78.43 | 78.77 | 77.11 | 78.01 | 212,100 | +0.01(+0.01%) |
Mar 11, 2021 | 76.85 | 78.21 | 76.55 | 78.00 | 432,783 | +1.45(+1.89%) |
Mar 10, 2021 | 78.74 | 79.24 | 76.47 | 76.55 | 507,137 | -0.99(-1.28%) |
Mar 09, 2021 | 80.59 | 82.15 | 76.92 | 77.54 | 737,279 | -2.70(-3.36%) |
Mar 08, 2021 | 82.49 | 82.50 | 79.51 | 80.24 | 685,053 | -2.17(-2.63%) |
Mar 05, 2021 | 80.60 | 82.91 | 76.88 | 82.41 | 697,800 | +2.81(+3.53%) |
Mar 04, 2021 | 80.00 | 82.95 | 78.17 | 79.60 | 2,714,896 | +1.10(+1.40%) |
Mar 03, 2021 | 74.56 | 83.20 | 70.37 | 78.50 | 1,955,804 | +2.27(+2.98%) |
Mar 02, 2021 | 76.22 | 77.26 | 74.89 | 76.23 | 379,295 | -0.51(-0.66%) |
Mar 01, 2021 | 79.05 | 79.98 | 75.25 | 76.74 | 613,262 | -0.80(-1.03%) |
Feb 26, 2021 | 76.24 | 79.24 | 75.00 | 77.54 | 626,700 | +0.84(+1.10%) |
Feb 25, 2021 | 73.38 | 78.09 | 73.11 | 76.70 | 840,749 | +2.25(+3.02%) |
Feb 24, 2021 | 74.00 | 78.77 | 67.34 | 74.45 | 1,760,292 | +0.37(+0.50%) |
Feb 23, 2021 | 70.63 | 74.65 | 70.03 | 74.08 | 935,079 | +2.43(+3.39%) |
Feb 22, 2021 | 70.00 | 72.91 | 69.47 | 71.65 | 778,040 | +1.46(+2.08%) |
Feb 19, 2021 | 71.32 | 72.47 | 69.71 | 70.19 | 454,900 | -1.31(-1.83%) |
Feb 18, 2021 | 70.09 | 71.67 | 70.09 | 71.50 | 538,259 | +0.50(+0.70%) |
Feb 17, 2021 | 70.26 | 71.07 | 68.29 | 71.00 | 463,866 | +0.00(+0.00%) |
Feb 16, 2021 | 70.90 | 72.09 | 70.16 | 71.00 | 472,506 | +0.59(+0.84%) |
Feb 12, 2021 | 70.00 | 70.61 | 68.74 | 70.41 | 174,600 | +0.41(+0.59%) |
Feb 11, 2021 | 69.99 | 70.75 | 68.61 | 70.00 | 453,290 | +0.00(+0.00%) |
Feb 10, 2021 | 70.19 | 70.81 | 67.99 | 70.00 | 544,974 | +0.27(+0.39%) |
Feb 09, 2021 | 70.24 | 70.83 | 68.75 | 69.73 | 348,802 | -0.48(-0.68%) |
Feb 08, 2021 | 68.01 | 70.29 | 67.34 | 70.21 | 260,890 | +2.58(+3.81%) |
Feb 05, 2021 | 68.60 | 69.12 | 67.39 | 67.63 | 208,500 | +0.13(+0.19%) |
Feb 04, 2021 | 66.07 | 68.33 | 64.94 | 67.50 | 240,497 | +2.09(+3.20%) |
Feb 03, 2021 | 66.80 | 67.69 | 61.76 | 65.41 | 225,745 | -1.75(-2.61%) |
Feb 02, 2021 | 65.66 | 67.99 | 65.15 | 67.16 | 241,415 | +2.72(+4.22%) |
Feb 01, 2021 | 63.72 | 64.93 | 62.75 | 64.44 | 233,055 | +1.54(+2.45%) |
Jan 29, 2021 | 64.26 | 65.46 | 62.84 | 62.90 | 242,600 | -1.69(-2.62%) |
Jan 28, 2021 | 63.91 | 65.82 | 62.99 | 64.59 | 533,760 | +1.30(+2.05%) |
Jan 27, 2021 | 64.69 | 65.74 | 63.27 | 63.29 | 514,765 | -2.84(-4.29%) |
Jan 26, 2021 | 67.61 | 68.07 | 65.40 | 66.13 | 269,797 | -0.74(-1.11%) |
Jan 25, 2021 | 66.05 | 67.14 | 65.27 | 66.87 | 209,189 | +0.43(+0.65%) |
Jan 22, 2021 | 65.24 | 66.54 | 65.15 | 66.44 | 272,200 | +0.67(+1.02%) |
Jan 21, 2021 | 64.52 | 66.11 | 63.70 | 65.77 | 243,363 | +1.31(+2.03%) |
Jan 20, 2021 | 66.38 | 67.53 | 63.61 | 64.46 | 394,653 | -1.84(-2.78%) |
Jan 19, 2021 | 68.54 | 68.54 | 65.73 | 66.30 | 438,485 | -1.81(-2.66%) |
Jan 15, 2021 | 68.01 | 69.48 | 67.04 | 68.11 | 439,300 | -0.48(-0.70%) |
Jan 14, 2021 | 67.52 | 69.49 | 67.05 | 68.59 | 309,939 | +1.29(+1.92%) |
Jan 13, 2021 | 67.70 | 68.75 | 66.10 | 67.30 | 206,964 | -0.27(-0.40%) |
Jan 12, 2021 | 66.71 | 68.19 | 64.86 | 67.57 | 388,909 | +1.60(+2.43%) |
Jan 11, 2021 | 64.96 | 66.26 | 64.57 | 65.97 | 483,121 | +0.13(+0.20%) |
Jan 08, 2021 | 65.23 | 67.08 | 65.00 | 65.84 | 1,032,200 | +0.89(+1.37%) |
Jan 07, 2021 | 66.70 | 66.94 | 64.56 | 64.95 | 406,732 | -1.74(-2.61%) |
Jan 06, 2021 | 64.85 | 67.88 | 64.08 | 66.69 | 606,592 | +2.65(+4.14%) |
Jan 05, 2021 | 62.45 | 65.06 | 61.73 | 64.04 | 363,594 | -0.53(-0.82%) |