Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 13, 2021 | 75.67 | 75.67 | 75.30 | 75.30 | 16,140 | -0.55(-0.72%) |
Apr 12, 2021 | 75.81 | 75.87 | 75.81 | 75.85 | 4,215 | -0.35(-0.46%) |
Apr 09, 2021 | 76.46 | 76.46 | 76.15 | 76.20 | 3,000 | +0.48(+0.63%) |
Apr 08, 2021 | 75.47 | 75.73 | 75.40 | 75.73 | 4,076 | -0.70(-0.91%) |
Apr 07, 2021 | 76.40 | 76.53 | 76.24 | 76.42 | 11,161 | -0.06(-0.07%) |
Apr 06, 2021 | 76.42 | 76.55 | 76.30 | 76.48 | 4,186 | -0.52(-0.68%) |
Apr 05, 2021 | 77.34 | 77.34 | 76.70 | 77.00 | 9,505 | -0.57(-0.73%) |
Apr 01, 2021 | 77.69 | 77.77 | 77.49 | 77.57 | 65,500 | -0.18(-0.23%) |
Mar 31, 2021 | 77.83 | 77.83 | 77.40 | 77.75 | 15,511 | +0.55(+0.71%) |
Mar 30, 2021 | 77.22 | 77.22 | 77.02 | 77.20 | 8,308 | +0.77(+1.01%) |
Mar 29, 2021 | 76.29 | 76.46 | 76.29 | 76.43 | 4,697 | +0.22(+0.29%) |
Mar 26, 2021 | 76.42 | 76.45 | 76.19 | 76.21 | 11,000 | +0.73(+0.97%) |
Mar 25, 2021 | 75.43 | 75.64 | 75.43 | 75.48 | 10,335 | +0.58(+0.78%) |
Mar 24, 2021 | 75.20 | 75.20 | 74.89 | 74.90 | 7,519 | +0.12(+0.16%) |
Mar 23, 2021 | 74.83 | 74.95 | 74.77 | 74.78 | 4,360 | -0.28(-0.37%) |
Mar 22, 2021 | 75.05 | 75.06 | 74.95 | 75.06 | 3,122 | -0.11(-0.15%) |
Mar 19, 2021 | 75.38 | 75.40 | 75.11 | 75.17 | 4,200 | +0.03(+0.04%) |
Mar 18, 2021 | 75.65 | 75.65 | 75.14 | 75.14 | 1,227 | -0.02(-0.03%) |
Mar 17, 2021 | 75.57 | 75.77 | 74.80 | 75.16 | 13,903 | -0.14(-0.18%) |
Mar 16, 2021 | 75.15 | 75.41 | 74.76 | 75.30 | 7,205 | -0.20(-0.27%) |
Mar 15, 2021 | 75.64 | 75.64 | 75.46 | 75.50 | 3,695 | +0.11(+0.15%) |
Mar 12, 2021 | 75.45 | 75.47 | 75.29 | 75.39 | 4,400 | +0.79(+1.06%) |
Mar 11, 2021 | 74.91 | 74.91 | 74.57 | 74.60 | 4,186 | +0.12(+0.16%) |
Mar 10, 2021 | 74.59 | 74.85 | 74.05 | 74.48 | 10,408 | -0.18(-0.24%) |
Mar 09, 2021 | 74.92 | 75.11 | 74.58 | 74.66 | 10,001 | -0.57(-0.76%) |
Mar 08, 2021 | 74.99 | 75.25 | 74.99 | 75.23 | 4,430 | +0.78(+1.05%) |
Mar 05, 2021 | 74.32 | 74.55 | 74.16 | 74.45 | 26,700 | +0.63(+0.85%) |
Mar 04, 2021 | 73.27 | 73.91 | 73.27 | 73.82 | 145,953 | +1.17(+1.61%) |
Mar 03, 2021 | 72.64 | 72.81 | 72.53 | 72.65 | 24,258 | +0.32(+0.44%) |
Mar 02, 2021 | 72.44 | 72.45 | 72.29 | 72.33 | 10,621 | -0.08(-0.11%) |
Mar 01, 2021 | 72.17 | 72.56 | 72.06 | 72.41 | 17,417 | +0.32(+0.44%) |
Feb 26, 2021 | 71.87 | 72.19 | 71.87 | 72.10 | 7,200 | +0.41(+0.57%) |
Feb 25, 2021 | 71.47 | 71.80 | 71.37 | 71.68 | 6,051 | +0.53(+0.75%) |
Feb 24, 2021 | 71.27 | 71.43 | 71.13 | 71.15 | 22,446 | +0.78(+1.11%) |
Feb 23, 2021 | 70.46 | 70.46 | 70.16 | 70.37 | 4,051 | +0.24(+0.34%) |
Feb 22, 2021 | 70.49 | 70.49 | 69.98 | 70.13 | 10,539 | -0.50(-0.71%) |
Feb 19, 2021 | 70.77 | 70.82 | 70.60 | 70.63 | 25,200 | -0.27(-0.38%) |
Feb 18, 2021 | 70.91 | 70.91 | 70.87 | 70.90 | 3,455 | -0.28(-0.40%) |
Feb 17, 2021 | 71.28 | 71.28 | 71.13 | 71.18 | 3,059 | -0.11(-0.15%) |
Feb 16, 2021 | 71.05 | 71.30 | 70.97 | 71.29 | 29,187 | +1.31(+1.87%) |
Feb 12, 2021 | 70.12 | 70.12 | 69.95 | 69.98 | 1,200 | +0.29(+0.41%) |
Feb 11, 2021 | 69.73 | 69.76 | 69.58 | 69.69 | 1,678 | +0.13(+0.19%) |
Feb 10, 2021 | 69.46 | 69.58 | 69.46 | 69.56 | 1,648 | +0.05(+0.07%) |
Feb 09, 2021 | 69.64 | 69.64 | 69.46 | 69.51 | 5,528 | -0.82(-1.16%) |
Feb 08, 2021 | 70.55 | 70.58 | 70.30 | 70.33 | 8,701 | -0.24(-0.34%) |
Feb 05, 2021 | 70.83 | 70.83 | 70.55 | 70.57 | 7,900 | -0.43(-0.61%) |
Feb 04, 2021 | 70.57 | 71.00 | 70.57 | 71.00 | 3,362 | +0.86(+1.23%) |
Feb 03, 2021 | 70.12 | 70.20 | 70.11 | 70.14 | 2,739 | +0.02(+0.02%) |
Feb 02, 2021 | 70.15 | 70.27 | 70.12 | 70.12 | 2,908 | +0.11(+0.15%) |