Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 76.70 | 77.46 | 75.87 | 76.56 | 235,966 | +0.04(+0.05%) |
Mar 30, 2021 | 75.65 | 76.79 | 74.54 | 76.52 | 177,239 | +1.06(+1.40%) |
Mar 29, 2021 | 77.00 | 78.03 | 75.40 | 75.47 | 174,637 | -1.79(-2.32%) |
Mar 26, 2021 | 76.03 | 77.44 | 75.02 | 77.26 | 167,131 | +1.88(+2.50%) |
Mar 25, 2021 | 74.44 | 75.92 | 72.90 | 75.38 | 160,999 | +1.21(+1.63%) |
Mar 24, 2021 | 75.26 | 76.69 | 74.17 | 74.17 | 224,493 | -0.22(-0.30%) |
Mar 23, 2021 | 74.37 | 75.23 | 74.03 | 74.39 | 271,712 | -0.90(-1.20%) |
Mar 22, 2021 | 77.11 | 77.12 | 74.15 | 75.29 | 146,672 | -1.24(-1.62%) |
Mar 19, 2021 | 76.96 | 76.97 | 75.26 | 76.53 | 774,207 | -0.80(-1.03%) |
Mar 18, 2021 | 77.61 | 79.67 | 76.86 | 77.33 | 197,392 | -0.74(-0.94%) |
Mar 17, 2021 | 76.87 | 78.79 | 76.58 | 78.07 | 218,797 | +1.38(+1.80%) |
Mar 16, 2021 | 76.13 | 77.00 | 74.63 | 76.69 | 179,377 | -0.03(-0.04%) |
Mar 15, 2021 | 77.02 | 77.02 | 75.61 | 76.72 | 153,263 | -0.58(-0.75%) |
Mar 12, 2021 | 77.13 | 77.57 | 76.09 | 77.30 | 148,469 | +0.56(+0.73%) |
Mar 11, 2021 | 76.82 | 77.18 | 75.91 | 76.74 | 303,003 | +0.10(+0.13%) |
Mar 10, 2021 | 75.47 | 76.70 | 74.82 | 76.64 | 165,341 | +1.54(+2.05%) |
Mar 09, 2021 | 77.08 | 77.08 | 74.74 | 75.10 | 128,202 | -0.96(-1.26%) |
Mar 08, 2021 | 75.15 | 76.96 | 74.90 | 76.06 | 160,875 | +1.22(+1.63%) |
Mar 05, 2021 | 72.54 | 75.34 | 71.69 | 74.84 | 305,806 | +3.34(+4.67%) |
Mar 04, 2021 | 72.99 | 73.74 | 70.87 | 71.50 | 209,002 | -1.57(-2.15%) |
Mar 03, 2021 | 73.25 | 74.00 | 72.45 | 73.07 | 118,583 | +0.22(+0.31%) |
Mar 02, 2021 | 73.93 | 73.93 | 72.20 | 72.85 | 98,162 | -1.12(-1.51%) |
Mar 01, 2021 | 74.39 | 74.54 | 72.82 | 73.96 | 152,161 | +1.16(+1.60%) |
Feb 26, 2021 | 72.75 | 73.84 | 71.66 | 72.80 | 209,300 | -0.33(-0.45%) |
Feb 25, 2021 | 74.91 | 75.47 | 73.06 | 73.13 | 108,182 | -2.45(-3.25%) |
Feb 24, 2021 | 72.32 | 75.87 | 72.32 | 75.58 | 187,558 | +2.78(+3.82%) |
Feb 23, 2021 | 73.01 | 74.35 | 69.25 | 72.80 | 200,040 | -0.54(-0.74%) |
Feb 22, 2021 | 70.96 | 73.88 | 70.36 | 73.34 | 219,675 | +1.94(+2.72%) |
Feb 19, 2021 | 71.32 | 72.20 | 71.29 | 71.40 | 331,169 | +0.47(+0.66%) |
Feb 18, 2021 | 71.85 | 72.11 | 70.75 | 70.94 | 162,866 | -1.31(-1.81%) |
Feb 17, 2021 | 72.43 | 73.59 | 72.01 | 72.25 | 130,192 | -0.84(-1.15%) |
Feb 16, 2021 | 72.74 | 75.55 | 72.52 | 73.09 | 132,625 | +0.53(+0.74%) |
Feb 12, 2021 | 73.14 | 73.66 | 71.65 | 72.56 | 110,527 | -1.02(-1.38%) |
Feb 11, 2021 | 73.27 | 74.07 | 72.49 | 73.58 | 162,078 | +0.78(+1.07%) |
Feb 10, 2021 | 73.77 | 73.77 | 72.37 | 72.80 | 96,956 | -0.45(-0.61%) |
Feb 09, 2021 | 73.32 | 73.71 | 72.00 | 73.25 | 110,948 | -0.07(-0.09%) |
Feb 08, 2021 | 71.66 | 73.34 | 71.43 | 73.31 | 120,144 | +2.42(+3.41%) |
Feb 05, 2021 | 70.64 | 70.93 | 69.73 | 70.90 | 91,968 | +1.02(+1.46%) |
Feb 04, 2021 | 69.26 | 70.17 | 68.69 | 69.88 | 80,799 | +0.48(+0.68%) |
Feb 03, 2021 | 68.89 | 69.59 | 68.19 | 69.41 | 132,267 | +0.31(+0.44%) |
Feb 02, 2021 | 69.23 | 70.25 | 68.59 | 69.10 | 141,728 | +0.45(+0.66%) |
Feb 01, 2021 | 68.00 | 68.96 | 66.43 | 68.65 | 130,565 | +1.48(+2.20%) |
Jan 29, 2021 | 67.17 | 67.83 | 66.72 | 67.17 | 293,534 | -0.57(-0.84%) |
Jan 28, 2021 | 68.86 | 69.35 | 67.58 | 67.74 | 165,847 | -0.11(-0.16%) |
Jan 27, 2021 | 68.20 | 68.72 | 66.81 | 67.84 | 173,659 | -2.40(-3.42%) |
Jan 26, 2021 | 71.14 | 71.36 | 69.81 | 70.24 | 97,816 | -0.43(-0.60%) |
Jan 25, 2021 | 70.40 | 71.36 | 69.77 | 70.67 | 135,598 | -0.20(-0.29%) |
Jan 22, 2021 | 69.34 | 71.08 | 69.22 | 70.87 | 142,219 | +0.86(+1.23%) |
Jan 21, 2021 | 70.35 | 70.38 | 69.18 | 70.01 | 113,299 | -0.10(-0.14%) |
Jan 20, 2021 | 70.10 | 70.59 | 69.34 | 70.11 | 120,523 | +0.09(+0.12%) |
Jan 19, 2021 | 69.96 | 70.54 | 69.13 | 70.02 | 168,770 | +0.74(+1.06%) |
Jan 15, 2021 | 70.08 | 70.18 | 68.54 | 69.28 | 197,515 | -1.79(-2.52%) |
Jan 14, 2021 | 70.95 | 71.88 | 70.57 | 71.07 | 128,479 | +0.53(+0.75%) |
Jan 13, 2021 | 71.38 | 71.67 | 70.20 | 70.54 | 120,286 | -1.13(-1.58%) |
Jan 12, 2021 | 70.71 | 71.82 | 70.13 | 71.67 | 126,978 | +1.32(+1.87%) |
Jan 11, 2021 | 69.47 | 70.43 | 69.09 | 70.36 | 94,357 | +0.04(+0.06%) |
Jan 08, 2021 | 72.11 | 72.88 | 69.67 | 70.32 | 186,973 | -1.66(-2.31%) |
Jan 07, 2021 | 70.95 | 72.28 | 69.75 | 71.98 | 346,199 | +1.22(+1.72%) |
Jan 06, 2021 | 68.20 | 72.00 | 68.20 | 70.76 | 351,254 | +3.72(+5.54%) |
Jan 05, 2021 | 65.92 | 68.07 | 65.92 | 67.05 | 184,960 | +0.98(+1.48%) |