Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 78.30 | 78.97 | 78.00 | 78.03 | 3,360,609 | -0.84(-1.06%) |
Mar 30, 2021 | 78.20 | 79.30 | 77.97 | 78.87 | 2,128,374 | +1.23(+1.59%) |
Mar 29, 2021 | 77.63 | 78.66 | 77.17 | 77.64 | 2,283,304 | -1.15(-1.46%) |
Mar 26, 2021 | 78.80 | 79.03 | 77.62 | 78.78 | 2,285,015 | +0.90(+1.15%) |
Mar 25, 2021 | 75.96 | 78.14 | 75.24 | 77.88 | 2,308,324 | +1.82(+2.40%) |
Mar 24, 2021 | 76.62 | 77.90 | 76.01 | 76.06 | 2,638,712 | +0.32(+0.42%) |
Mar 23, 2021 | 77.35 | 77.71 | 75.40 | 75.74 | 3,067,529 | -2.08(-2.67%) |
Mar 22, 2021 | 78.03 | 78.56 | 77.36 | 77.82 | 2,790,409 | -0.96(-1.22%) |
Mar 19, 2021 | 78.80 | 79.82 | 77.71 | 78.78 | 10,680,686 | -0.97(-1.21%) |
Mar 18, 2021 | 80.58 | 81.79 | 79.56 | 79.75 | 3,489,498 | -0.06(-0.08%) |
Mar 17, 2021 | 79.15 | 80.00 | 78.66 | 79.81 | 2,417,250 | +1.53(+1.96%) |
Mar 16, 2021 | 79.32 | 79.68 | 77.78 | 78.28 | 2,984,782 | -2.06(-2.57%) |
Mar 15, 2021 | 80.53 | 80.90 | 78.76 | 80.34 | 2,446,550 | -0.06(-0.07%) |
Mar 12, 2021 | 80.14 | 81.24 | 79.75 | 80.40 | 2,948,852 | +1.25(+1.58%) |
Mar 11, 2021 | 79.09 | 80.51 | 78.56 | 79.15 | 2,974,171 | -0.33(-0.42%) |
Mar 10, 2021 | 78.23 | 79.94 | 78.07 | 79.49 | 2,500,126 | +1.21(+1.54%) |
Mar 09, 2021 | 78.49 | 79.97 | 77.32 | 78.28 | 3,243,102 | -1.14(-1.43%) |
Mar 08, 2021 | 78.45 | 80.97 | 78.30 | 79.42 | 3,602,614 | +1.76(+2.27%) |
Mar 05, 2021 | 77.09 | 77.97 | 74.79 | 77.65 | 2,591,249 | +1.79(+2.36%) |
Mar 04, 2021 | 76.53 | 76.94 | 74.01 | 75.86 | 3,154,733 | -0.69(-0.90%) |
Mar 03, 2021 | 75.70 | 77.93 | 75.70 | 76.55 | 3,759,099 | +0.30(+0.39%) |
Mar 02, 2021 | 76.28 | 76.87 | 76.09 | 76.25 | 2,338,499 | +0.34(+0.45%) |
Mar 01, 2021 | 75.82 | 76.70 | 75.44 | 75.91 | 3,285,046 | +1.63(+2.19%) |
Feb 26, 2021 | 74.89 | 75.60 | 73.21 | 74.28 | 3,209,786 | -1.02(-1.35%) |
Feb 25, 2021 | 77.36 | 78.47 | 75.14 | 75.30 | 3,738,820 | -1.71(-2.22%) |
Feb 24, 2021 | 73.76 | 77.59 | 73.51 | 77.01 | 5,675,259 | +3.89(+5.32%) |
Feb 23, 2021 | 74.54 | 74.69 | 72.91 | 73.12 | 2,715,845 | -0.63(-0.86%) |
Feb 22, 2021 | 71.71 | 74.52 | 71.71 | 73.76 | 3,467,190 | +1.72(+2.39%) |
Feb 19, 2021 | 70.77 | 72.27 | 70.73 | 72.03 | 3,363,778 | +1.88(+2.67%) |
Feb 18, 2021 | 70.91 | 71.51 | 69.47 | 70.16 | 2,551,557 | -1.29(-1.81%) |
Feb 17, 2021 | 70.61 | 72.18 | 70.50 | 71.45 | 2,395,541 | +0.57(+0.80%) |
Feb 16, 2021 | 70.06 | 71.67 | 69.64 | 70.89 | 3,462,511 | +1.63(+2.35%) |
Feb 12, 2021 | 68.53 | 70.38 | 68.52 | 69.26 | 2,942,197 | +0.58(+0.85%) |
Feb 11, 2021 | 69.45 | 69.83 | 68.19 | 68.68 | 2,789,152 | -0.66(-0.95%) |
Feb 10, 2021 | 68.91 | 69.67 | 68.52 | 69.34 | 3,412,897 | +0.57(+0.84%) |
Feb 09, 2021 | 68.21 | 69.24 | 67.93 | 68.76 | 3,256,144 | +0.44(+0.64%) |
Feb 08, 2021 | 67.89 | 68.35 | 66.98 | 68.32 | 3,205,515 | +0.63(+0.94%) |
Feb 05, 2021 | 70.77 | 70.77 | 67.17 | 67.69 | 4,935,072 | -2.21(-3.17%) |
Feb 04, 2021 | 68.61 | 70.23 | 68.35 | 69.90 | 2,857,343 | +1.54(+2.25%) |
Feb 03, 2021 | 67.55 | 68.53 | 67.41 | 68.36 | 1,864,205 | +0.68(+1.00%) |
Feb 02, 2021 | 67.55 | 68.58 | 67.05 | 67.69 | 2,232,331 | +1.06(+1.58%) |
Feb 01, 2021 | 66.59 | 66.79 | 65.25 | 66.63 | 1,894,512 | +0.53(+0.80%) |
Jan 29, 2021 | 67.80 | 68.33 | 65.63 | 66.10 | 4,306,242 | -2.46(-3.58%) |
Jan 28, 2021 | 67.64 | 69.44 | 67.49 | 68.56 | 2,554,610 | +1.65(+2.46%) |
Jan 27, 2021 | 67.55 | 67.73 | 66.68 | 66.91 | 3,749,271 | -1.67(-2.44%) |
Jan 26, 2021 | 69.56 | 69.73 | 68.48 | 68.58 | 1,944,890 | -0.62(-0.90%) |
Jan 25, 2021 | 68.75 | 69.43 | 68.05 | 69.21 | 2,349,182 | -0.56(-0.80%) |
Jan 22, 2021 | 69.24 | 69.99 | 68.78 | 69.77 | 1,628,681 | -0.20(-0.29%) |
Jan 21, 2021 | 70.78 | 71.24 | 69.94 | 69.97 | 1,570,551 | -0.97(-1.37%) |
Jan 20, 2021 | 71.58 | 71.65 | 70.60 | 70.94 | 1,767,532 | -0.72(-1.00%) |
Jan 19, 2021 | 71.07 | 72.32 | 70.63 | 71.66 | 2,249,386 | +1.06(+1.49%) |
Jan 15, 2021 | 70.57 | 70.96 | 69.39 | 70.60 | 2,655,060 | -0.25(-0.36%) |
Jan 14, 2021 | 69.79 | 71.40 | 69.52 | 70.86 | 2,039,132 | +1.41(+2.03%) |
Jan 13, 2021 | 69.12 | 69.64 | 68.57 | 69.45 | 1,607,295 | -0.04(-0.06%) |
Jan 12, 2021 | 68.72 | 69.91 | 68.44 | 69.49 | 1,832,901 | +1.28(+1.87%) |
Jan 11, 2021 | 67.28 | 68.55 | 66.90 | 68.21 | 1,423,799 | +0.07(+0.10%) |
Jan 08, 2021 | 68.79 | 68.91 | 66.98 | 68.15 | 1,899,398 | -0.55(-0.80%) |
Jan 07, 2021 | 69.77 | 70.04 | 68.59 | 68.69 | 2,799,608 | -0.30(-0.44%) |
Jan 06, 2021 | 66.79 | 69.96 | 66.66 | 69.00 | 3,891,514 | +3.86(+5.92%) |
Jan 05, 2021 | 64.41 | 65.83 | 64.21 | 65.14 | 1,868,651 | +0.62(+0.97%) |