Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 74.38 | 75.65 | 73.96 | 74.31 | 102,681 | -0.85(-1.12%) |
Mar 30, 2021 | 75.04 | 76.11 | 74.89 | 75.16 | 48,432 | +0.75(+1.01%) |
Mar 29, 2021 | 74.84 | 76.60 | 73.71 | 74.40 | 56,507 | -1.09(-1.44%) |
Mar 26, 2021 | 75.82 | 77.22 | 74.57 | 75.49 | 63,169 | +1.10(+1.48%) |
Mar 25, 2021 | 73.25 | 74.58 | 72.74 | 74.39 | 64,086 | +1.15(+1.58%) |
Mar 24, 2021 | 73.57 | 75.79 | 72.97 | 73.24 | 67,604 | +0.11(+0.15%) |
Mar 23, 2021 | 73.67 | 74.47 | 72.93 | 73.13 | 50,868 | -1.22(-1.64%) |
Mar 22, 2021 | 75.66 | 75.66 | 73.70 | 74.35 | 37,274 | -2.04(-2.66%) |
Mar 19, 2021 | 73.42 | 77.66 | 73.42 | 76.38 | 347,213 | +0.53(+0.69%) |
Mar 18, 2021 | 75.86 | 77.90 | 75.24 | 75.86 | 68,661 | +0.67(+0.89%) |
Mar 17, 2021 | 75.95 | 76.33 | 74.17 | 75.18 | 54,255 | -0.76(-1.00%) |
Mar 16, 2021 | 76.15 | 76.15 | 74.49 | 75.95 | 51,750 | -0.79(-1.03%) |
Mar 15, 2021 | 79.68 | 79.68 | 75.77 | 76.74 | 74,184 | -2.69(-3.39%) |
Mar 12, 2021 | 78.55 | 80.41 | 78.42 | 79.43 | 74,615 | +1.52(+1.95%) |
Mar 11, 2021 | 77.98 | 78.47 | 76.81 | 77.91 | 68,997 | +0.15(+0.19%) |
Mar 10, 2021 | 75.42 | 78.37 | 75.42 | 77.76 | 97,977 | +2.21(+2.92%) |
Mar 09, 2021 | 75.27 | 76.72 | 73.60 | 75.56 | 80,826 | -0.09(-0.12%) |
Mar 08, 2021 | 73.88 | 76.06 | 73.88 | 75.65 | 90,760 | +2.09(+2.84%) |
Mar 05, 2021 | 72.42 | 73.59 | 71.97 | 73.56 | 75,825 | +1.91(+2.66%) |
Mar 04, 2021 | 71.53 | 73.37 | 70.65 | 71.65 | 70,062 | +0.65(+0.92%) |
Mar 03, 2021 | 70.06 | 72.54 | 70.06 | 70.99 | 71,423 | +1.30(+1.86%) |
Mar 02, 2021 | 69.89 | 70.62 | 69.09 | 69.69 | 42,985 | -0.85(-1.21%) |
Mar 01, 2021 | 69.72 | 70.76 | 69.05 | 70.55 | 34,732 | +2.21(+3.23%) |
Feb 26, 2021 | 69.63 | 70.00 | 68.34 | 68.34 | 64,380 | -1.44(-2.07%) |
Feb 25, 2021 | 70.55 | 70.99 | 69.59 | 69.79 | 49,651 | -0.62(-0.88%) |
Feb 24, 2021 | 69.76 | 71.06 | 69.76 | 70.40 | 69,435 | +0.97(+1.40%) |
Feb 23, 2021 | 69.12 | 71.71 | 68.97 | 69.43 | 53,955 | +0.54(+0.78%) |
Feb 22, 2021 | 67.25 | 69.06 | 67.05 | 68.89 | 54,082 | +1.26(+1.87%) |
Feb 19, 2021 | 66.70 | 67.86 | 66.70 | 67.63 | 62,619 | +0.88(+1.32%) |
Feb 18, 2021 | 66.70 | 67.10 | 66.29 | 66.75 | 43,796 | -0.17(-0.26%) |
Feb 17, 2021 | 66.96 | 67.31 | 66.39 | 66.92 | 47,370 | +0.49(+0.74%) |
Feb 16, 2021 | 66.73 | 67.15 | 66.43 | 66.43 | 44,999 | +0.10(+0.15%) |
Feb 12, 2021 | 66.10 | 66.95 | 65.87 | 66.33 | 47,652 | -0.16(-0.25%) |
Feb 11, 2021 | 66.48 | 67.48 | 65.59 | 66.50 | 56,553 | -0.04(-0.05%) |
Feb 10, 2021 | 67.63 | 67.66 | 66.49 | 66.53 | 47,695 | -0.23(-0.34%) |
Feb 09, 2021 | 65.86 | 67.28 | 65.71 | 66.76 | 49,378 | +0.54(+0.81%) |
Feb 08, 2021 | 65.23 | 66.32 | 64.83 | 66.22 | 59,028 | +1.28(+1.97%) |
Feb 05, 2021 | 66.02 | 66.47 | 64.75 | 64.94 | 44,571 | -0.57(-0.87%) |
Feb 04, 2021 | 64.25 | 66.01 | 63.61 | 65.51 | 47,505 | +1.50(+2.34%) |
Feb 03, 2021 | 64.50 | 64.52 | 63.05 | 64.02 | 48,173 | -0.50(-0.77%) |
Feb 02, 2021 | 64.34 | 64.91 | 64.02 | 64.52 | 46,159 | +1.04(+1.63%) |
Feb 01, 2021 | 62.89 | 63.99 | 62.42 | 63.48 | 47,073 | +0.74(+1.17%) |
Jan 29, 2021 | 63.33 | 64.50 | 62.29 | 62.74 | 87,271 | -1.24(-1.93%) |
Jan 28, 2021 | 65.41 | 65.41 | 63.47 | 63.98 | 86,983 | -0.59(-0.91%) |
Jan 27, 2021 | 67.21 | 67.21 | 64.07 | 64.57 | 73,107 | -2.72(-4.04%) |
Jan 26, 2021 | 66.70 | 68.02 | 66.39 | 67.29 | 66,035 | +0.93(+1.40%) |
Jan 25, 2021 | 64.64 | 66.44 | 63.29 | 66.36 | 98,007 | +1.42(+2.18%) |
Jan 22, 2021 | 64.22 | 65.23 | 63.18 | 64.94 | 49,963 | +0.64(+0.99%) |
Jan 21, 2021 | 65.14 | 65.31 | 63.70 | 64.31 | 53,217 | -0.70(-1.08%) |
Jan 20, 2021 | 64.92 | 65.39 | 64.69 | 65.01 | 77,778 | -0.05(-0.07%) |
Jan 19, 2021 | 65.19 | 65.49 | 64.52 | 65.05 | 61,219 | +0.49(+0.76%) |
Jan 15, 2021 | 63.65 | 64.83 | 63.64 | 64.56 | 53,705 | -0.18(-0.28%) |
Jan 14, 2021 | 64.23 | 65.33 | 64.22 | 64.74 | 42,226 | +0.60(+0.93%) |
Jan 13, 2021 | 64.63 | 65.81 | 63.48 | 64.14 | 44,140 | -1.28(-1.96%) |
Jan 12, 2021 | 64.47 | 65.86 | 64.47 | 65.42 | 81,097 | +0.53(+0.82%) |
Jan 11, 2021 | 63.33 | 65.12 | 63.33 | 64.89 | 67,131 | -0.14(-0.21%) |
Jan 08, 2021 | 66.16 | 66.16 | 63.97 | 65.03 | 89,652 | -0.69(-1.06%) |
Jan 07, 2021 | 66.63 | 66.63 | 65.47 | 65.72 | 79,102 | +0.13(+0.19%) |
Jan 06, 2021 | 63.39 | 66.19 | 62.33 | 65.59 | 195,540 | +3.33(+5.36%) |
Jan 05, 2021 | 62.16 | 63.13 | 61.93 | 62.26 | 103,818 | +0.02(+0.03%) |