Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 69.90 | 70.42 | 69.39 | 70.07 | 218,792 | +0.64(+0.92%) |
Mar 30, 2021 | 68.41 | 69.43 | 67.46 | 69.43 | 273,676 | +1.98(+2.94%) |
Mar 29, 2021 | 68.21 | 68.48 | 67.30 | 67.45 | 124,434 | -0.92(-1.35%) |
Mar 26, 2021 | 67.12 | 68.37 | 67.12 | 68.37 | 265,323 | +3.34(+5.13%) |
Mar 25, 2021 | 62.84 | 65.17 | 62.61 | 65.04 | 244,727 | +1.39(+2.19%) |
Mar 24, 2021 | 65.52 | 65.59 | 63.54 | 63.65 | 374,615 | -2.16(-3.28%) |
Mar 23, 2021 | 70.45 | 70.45 | 65.71 | 65.81 | 611,635 | -5.96(-8.31%) |
Mar 22, 2021 | 72.19 | 72.32 | 71.25 | 71.77 | 133,056 | -0.32(-0.44%) |
Mar 19, 2021 | 72.18 | 72.58 | 71.16 | 72.08 | 252,693 | -0.07(-0.10%) |
Mar 18, 2021 | 73.53 | 73.81 | 71.95 | 72.16 | 214,795 | -2.07(-2.79%) |
Mar 17, 2021 | 72.59 | 74.59 | 72.24 | 74.23 | 212,186 | +1.59(+2.19%) |
Mar 16, 2021 | 74.56 | 74.56 | 72.02 | 72.64 | 235,473 | -2.52(-3.36%) |
Mar 15, 2021 | 75.89 | 76.03 | 74.56 | 75.17 | 317,547 | +0.06(+0.07%) |
Mar 12, 2021 | 75.01 | 75.17 | 73.12 | 75.11 | 213,307 | -0.59(-0.78%) |
Mar 11, 2021 | 73.59 | 75.87 | 72.97 | 75.70 | 409,036 | +5.61(+8.00%) |
Mar 10, 2021 | 71.99 | 72.18 | 69.70 | 70.09 | 511,738 | -2.31(-3.19%) |
Mar 09, 2021 | 70.24 | 73.18 | 69.98 | 72.40 | 622,636 | +2.39(+3.42%) |
Mar 08, 2021 | 71.43 | 71.43 | 68.22 | 70.01 | 776,980 | -1.97(-2.74%) |
Mar 05, 2021 | 74.31 | 74.52 | 67.76 | 71.98 | 865,003 | -2.17(-2.92%) |
Mar 04, 2021 | 78.86 | 78.86 | 73.20 | 74.15 | 717,415 | -5.62(-7.05%) |
Mar 03, 2021 | 81.94 | 81.94 | 79.74 | 79.77 | 297,650 | +0.21(+0.27%) |
Mar 02, 2021 | 80.37 | 80.43 | 79.37 | 79.56 | 289,067 | -2.54(-3.10%) |
Mar 01, 2021 | 81.03 | 82.43 | 80.96 | 82.10 | 573,015 | +4.29(+5.51%) |
Feb 26, 2021 | 77.08 | 78.85 | 75.48 | 77.81 | 623,011 | +0.73(+0.95%) |
Feb 25, 2021 | 83.53 | 83.53 | 77.08 | 77.08 | 703,550 | -7.75(-9.13%) |
Feb 24, 2021 | 81.52 | 84.98 | 81.19 | 84.83 | 527,673 | +1.17(+1.40%) |
Feb 23, 2021 | 83.19 | 83.66 | 77.57 | 83.66 | 838,651 | -3.54(-4.06%) |
Feb 22, 2021 | 86.01 | 87.68 | 85.87 | 87.20 | 767,021 | +2.33(+2.74%) |
Feb 19, 2021 | 84.65 | 85.18 | 83.88 | 84.87 | 599,144 | +2.00(+2.41%) |
Feb 18, 2021 | 84.92 | 84.92 | 82.28 | 82.88 | 552,748 | -3.36(-3.90%) |
Feb 17, 2021 | 86.52 | 86.88 | 85.02 | 86.24 | 881,080 | +1.32(+1.55%) |
Feb 16, 2021 | 82.22 | 85.06 | 81.57 | 84.92 | 856,415 | +5.62(+7.09%) |
Feb 12, 2021 | 78.55 | 79.39 | 78.21 | 79.30 | 143,953 | +0.97(+1.24%) |
Feb 11, 2021 | 79.32 | 79.33 | 77.32 | 78.33 | 137,458 | -0.14(-0.18%) |
Feb 10, 2021 | 79.13 | 79.93 | 77.36 | 78.47 | 338,506 | +0.63(+0.80%) |
Feb 09, 2021 | 77.34 | 79.65 | 76.99 | 77.84 | 484,018 | +1.67(+2.20%) |
Feb 08, 2021 | 73.25 | 76.50 | 73.25 | 76.17 | 360,954 | +4.78(+6.70%) |
Feb 05, 2021 | 71.92 | 71.93 | 70.87 | 71.38 | 352,872 | -2.76(-3.72%) |
Feb 04, 2021 | 74.87 | 75.19 | 73.53 | 74.14 | 205,378 | -1.91(-2.51%) |
Feb 03, 2021 | 75.83 | 76.77 | 75.62 | 76.05 | 349,129 | +1.62(+2.17%) |
Feb 02, 2021 | 73.87 | 74.48 | 73.35 | 74.43 | 398,006 | +2.86(+3.99%) |
Feb 01, 2021 | 70.18 | 71.82 | 69.94 | 71.57 | 423,457 | +2.25(+3.25%) |
Jan 29, 2021 | 71.88 | 71.88 | 68.85 | 69.32 | 440,100 | -3.08(-4.26%) |
Jan 28, 2021 | 72.21 | 72.58 | 71.22 | 72.40 | 425,329 | -1.29(-1.75%) |
Jan 27, 2021 | 75.91 | 75.91 | 73.06 | 73.69 | 361,529 | -3.53(-4.57%) |
Jan 26, 2021 | 77.53 | 77.92 | 77.09 | 77.22 | 195,821 | -0.14(-0.18%) |
Jan 25, 2021 | 77.55 | 78.22 | 76.62 | 77.36 | 340,117 | +1.48(+1.95%) |
Jan 22, 2021 | 76.78 | 76.81 | 75.21 | 75.89 | 443,311 | -1.34(-1.73%) |
Jan 21, 2021 | 75.96 | 77.27 | 75.63 | 77.22 | 492,208 | +4.18(+5.72%) |
Jan 20, 2021 | 73.06 | 73.42 | 72.34 | 73.05 | 528,181 | +2.79(+3.98%) |
Jan 19, 2021 | 69.12 | 70.45 | 68.36 | 70.25 | 414,273 | +2.63(+3.88%) |
Jan 15, 2021 | 69.28 | 69.44 | 67.30 | 67.63 | 276,561 | -2.20(-3.14%) |
Jan 14, 2021 | 70.07 | 70.35 | 69.71 | 69.82 | 211,010 | -0.12(-0.17%) |
Jan 13, 2021 | 69.50 | 70.49 | 69.27 | 69.94 | 272,656 | +0.40(+0.58%) |
Jan 12, 2021 | 69.06 | 69.67 | 68.09 | 69.54 | 169,901 | +0.75(+1.09%) |
Jan 11, 2021 | 68.08 | 69.03 | 67.41 | 68.79 | 226,077 | -1.67(-2.37%) |
Jan 08, 2021 | 73.81 | 74.43 | 69.43 | 70.47 | 570,247 | -2.11(-2.91%) |
Jan 07, 2021 | 70.56 | 72.88 | 70.56 | 72.58 | 366,747 | +4.64(+6.84%) |
Jan 06, 2021 | 69.33 | 70.06 | 67.82 | 67.94 | 404,810 | -0.92(-1.33%) |
Jan 05, 2021 | 65.40 | 69.04 | 65.40 | 68.85 | 556,406 | +4.72(+7.36%) |