Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 79.14 | 79.83 | 78.84 | 78.88 | 3,324,595 | -0.85(-1.06%) |
Mar 30, 2021 | 79.05 | 80.16 | 78.82 | 79.72 | 2,105,566 | +1.25(+1.59%) |
Mar 29, 2021 | 78.47 | 79.52 | 78.01 | 78.48 | 2,258,835 | -1.16(-1.46%) |
Mar 26, 2021 | 79.66 | 79.89 | 78.46 | 79.64 | 2,260,528 | +0.91(+1.15%) |
Mar 25, 2021 | 76.78 | 78.99 | 76.05 | 78.73 | 2,283,588 | +1.84(+2.40%) |
Mar 24, 2021 | 77.45 | 78.75 | 76.83 | 76.88 | 2,610,435 | +0.32(+0.42%) |
Mar 23, 2021 | 78.18 | 78.56 | 76.22 | 76.56 | 3,034,657 | -2.10(-2.67%) |
Mar 22, 2021 | 78.88 | 79.41 | 78.20 | 78.67 | 2,760,506 | -0.97(-1.22%) |
Mar 19, 2021 | 79.66 | 80.69 | 78.56 | 79.64 | 10,566,228 | -0.98(-1.21%) |
Mar 18, 2021 | 81.46 | 82.68 | 80.43 | 80.62 | 3,452,104 | -0.06(-0.08%) |
Mar 17, 2021 | 80.01 | 80.87 | 79.51 | 80.68 | 2,391,346 | +1.55(+1.96%) |
Mar 16, 2021 | 80.18 | 80.55 | 78.62 | 79.13 | 2,952,796 | -2.09(-2.57%) |
Mar 15, 2021 | 81.40 | 81.78 | 79.61 | 81.21 | 2,420,332 | -0.06(-0.07%) |
Mar 12, 2021 | 81.01 | 82.12 | 80.62 | 81.27 | 2,917,251 | +1.26(+1.58%) |
Mar 11, 2021 | 79.95 | 81.38 | 79.41 | 80.01 | 2,942,299 | -0.34(-0.42%) |
Mar 10, 2021 | 79.07 | 80.81 | 78.92 | 80.35 | 2,473,334 | +1.22(+1.54%) |
Mar 09, 2021 | 79.34 | 80.84 | 78.16 | 79.13 | 3,208,347 | -1.15(-1.43%) |
Mar 08, 2021 | 79.30 | 81.85 | 79.14 | 80.28 | 3,564,008 | +1.78(+2.27%) |
Mar 05, 2021 | 77.92 | 78.82 | 75.60 | 78.49 | 2,563,480 | +1.81(+2.36%) |
Mar 04, 2021 | 77.36 | 77.78 | 74.82 | 76.69 | 3,120,926 | -0.69(-0.90%) |
Mar 03, 2021 | 76.52 | 78.77 | 76.52 | 77.38 | 3,718,816 | +0.30(+0.39%) |
Mar 02, 2021 | 77.11 | 77.70 | 76.92 | 77.07 | 2,313,439 | +0.35(+0.45%) |
Mar 01, 2021 | 76.64 | 77.53 | 76.26 | 76.73 | 3,249,842 | +1.64(+2.19%) |
Feb 26, 2021 | 75.70 | 76.42 | 74.00 | 75.08 | 3,175,389 | -1.03(-1.35%) |
Feb 25, 2021 | 78.20 | 79.32 | 75.95 | 76.11 | 3,698,754 | -1.73(-2.22%) |
Feb 24, 2021 | 74.56 | 78.43 | 74.30 | 77.85 | 5,614,441 | +3.93(+5.32%) |
Feb 23, 2021 | 75.34 | 75.50 | 73.70 | 73.91 | 2,686,741 | -0.64(-0.86%) |
Feb 22, 2021 | 72.49 | 75.33 | 72.49 | 74.56 | 3,430,035 | +1.74(+2.39%) |
Feb 19, 2021 | 71.53 | 73.05 | 71.50 | 72.81 | 3,327,731 | +1.90(+2.67%) |
Feb 18, 2021 | 71.68 | 72.29 | 70.23 | 70.92 | 2,524,214 | -1.31(-1.81%) |
Feb 17, 2021 | 71.38 | 72.96 | 71.27 | 72.23 | 2,369,869 | +0.57(+0.80%) |
Feb 16, 2021 | 70.81 | 72.45 | 70.40 | 71.65 | 3,425,405 | +1.65(+2.35%) |
Feb 12, 2021 | 69.27 | 71.14 | 69.27 | 70.01 | 2,910,667 | +0.59(+0.85%) |
Feb 11, 2021 | 70.21 | 70.58 | 68.93 | 69.42 | 2,759,263 | -0.67(-0.95%) |
Feb 10, 2021 | 69.66 | 70.42 | 69.26 | 70.09 | 3,376,323 | +0.58(+0.84%) |
Feb 09, 2021 | 68.95 | 69.99 | 68.66 | 69.51 | 3,221,250 | +0.44(+0.64%) |
Feb 08, 2021 | 68.63 | 69.09 | 67.71 | 69.06 | 3,171,163 | +0.64(+0.94%) |
Feb 05, 2021 | 71.54 | 71.54 | 67.90 | 68.42 | 4,882,186 | -2.24(-3.16%) |
Feb 04, 2021 | 69.35 | 70.99 | 69.09 | 70.66 | 2,826,723 | +1.55(+2.25%) |
Feb 03, 2021 | 68.29 | 69.27 | 68.14 | 69.11 | 1,844,227 | +0.68(+1.00%) |
Feb 02, 2021 | 68.29 | 69.32 | 67.77 | 68.42 | 2,208,408 | +1.07(+1.58%) |
Feb 01, 2021 | 67.31 | 67.52 | 65.96 | 67.36 | 1,874,209 | +0.54(+0.80%) |
Jan 29, 2021 | 68.53 | 69.07 | 66.34 | 66.82 | 4,260,095 | -2.48(-3.58%) |
Jan 28, 2021 | 68.37 | 70.19 | 68.22 | 69.30 | 2,527,234 | +1.66(+2.46%) |
Jan 27, 2021 | 68.29 | 68.47 | 67.40 | 67.64 | 3,709,093 | -1.69(-2.44%) |
Jan 26, 2021 | 70.31 | 70.49 | 69.22 | 69.33 | 1,924,048 | -0.63(-0.90%) |
Jan 25, 2021 | 69.50 | 70.18 | 68.79 | 69.96 | 2,324,007 | -0.56(-0.80%) |
Jan 22, 2021 | 69.99 | 70.74 | 69.52 | 70.52 | 1,611,228 | -0.20(-0.29%) |
Jan 21, 2021 | 71.55 | 72.01 | 70.69 | 70.73 | 1,553,720 | -0.98(-1.37%) |
Jan 20, 2021 | 72.36 | 72.43 | 71.37 | 71.71 | 1,748,590 | -0.73(-1.00%) |
Jan 19, 2021 | 71.84 | 73.10 | 71.39 | 72.43 | 2,225,281 | +1.07(+1.50%) |
Jan 15, 2021 | 71.33 | 71.73 | 70.14 | 71.37 | 2,626,607 | -0.26(-0.36%) |
Jan 14, 2021 | 70.55 | 72.18 | 70.27 | 71.62 | 2,017,280 | +1.43(+2.03%) |
Jan 13, 2021 | 69.87 | 70.39 | 69.31 | 70.20 | 1,590,071 | -0.04(-0.06%) |
Jan 12, 2021 | 69.46 | 70.67 | 69.18 | 70.24 | 1,813,259 | +1.29(+1.87%) |
Jan 11, 2021 | 68.01 | 69.29 | 67.62 | 68.95 | 1,408,541 | +0.07(+0.10%) |
Jan 08, 2021 | 69.53 | 69.65 | 67.71 | 68.88 | 1,879,043 | -0.55(-0.80%) |
Jan 07, 2021 | 70.52 | 70.80 | 69.34 | 69.44 | 2,769,606 | -0.31(-0.44%) |
Jan 06, 2021 | 67.52 | 70.71 | 67.38 | 69.75 | 3,849,811 | +3.90(+5.92%) |
Jan 05, 2021 | 65.11 | 66.54 | 64.91 | 65.84 | 1,848,626 | +0.63(+0.97%) |