Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 70.31 | 70.31 | 68.79 | 68.97 | 1,337,093 | -1.03(-1.47%) |
Mar 30, 2021 | 70.28 | 70.28 | 68.71 | 70.00 | 906,312 | -0.41(-0.58%) |
Mar 29, 2021 | 69.05 | 70.72 | 69.01 | 70.41 | 759,938 | +1.03(+1.48%) |
Mar 26, 2021 | 68.74 | 69.39 | 68.29 | 69.38 | 751,200 | +0.43(+0.62%) |
Mar 25, 2021 | 69.29 | 69.29 | 68.06 | 68.95 | 788,838 | -0.12(-0.17%) |
Mar 24, 2021 | 69.95 | 70.30 | 69.03 | 69.07 | 708,186 | -0.79(-1.13%) |
Mar 23, 2021 | 69.20 | 70.49 | 68.55 | 69.86 | 948,902 | +0.68(+0.98%) |
Mar 22, 2021 | 68.49 | 69.75 | 67.74 | 69.18 | 985,440 | +0.45(+0.65%) |
Mar 19, 2021 | 69.96 | 70.70 | 68.60 | 68.73 | 2,738,900 | -1.97(-2.79%) |
Mar 18, 2021 | 71.57 | 71.57 | 70.43 | 70.70 | 882,105 | -1.05(-1.46%) |
Mar 17, 2021 | 72.39 | 72.64 | 71.63 | 71.75 | 696,890 | -0.89(-1.23%) |
Mar 16, 2021 | 72.14 | 73.12 | 71.94 | 72.64 | 434,794 | +0.25(+0.35%) |
Mar 15, 2021 | 71.91 | 72.75 | 71.59 | 72.39 | 475,298 | +0.48(+0.67%) |
Mar 12, 2021 | 72.31 | 72.47 | 71.22 | 71.91 | 486,900 | +0.26(+0.36%) |
Mar 11, 2021 | 71.65 | 72.48 | 71.31 | 71.65 | 422,690 | -0.38(-0.53%) |
Mar 10, 2021 | 70.51 | 72.37 | 70.23 | 72.03 | 881,022 | +1.35(+1.91%) |
Mar 09, 2021 | 69.96 | 71.61 | 69.96 | 70.68 | 655,809 | +0.83(+1.19%) |
Mar 08, 2021 | 71.04 | 71.91 | 69.73 | 69.85 | 834,439 | -1.28(-1.80%) |
Mar 05, 2021 | 68.34 | 71.17 | 67.80 | 71.13 | 977,900 | +2.72(+3.98%) |
Mar 04, 2021 | 69.44 | 71.84 | 67.92 | 68.41 | 1,113,045 | -1.30(-1.86%) |
Mar 03, 2021 | 71.74 | 72.86 | 69.39 | 69.71 | 1,176,083 | -2.37(-3.29%) |
Mar 02, 2021 | 73.00 | 73.69 | 71.72 | 72.08 | 924,941 | -0.78(-1.07%) |
Mar 01, 2021 | 72.05 | 73.61 | 72.04 | 72.86 | 867,862 | +1.28(+1.79%) |
Feb 26, 2021 | 74.07 | 74.08 | 71.48 | 71.58 | 1,186,300 | -2.15(-2.92%) |
Feb 25, 2021 | 75.40 | 75.65 | 73.60 | 73.73 | 516,153 | -1.31(-1.75%) |
Feb 24, 2021 | 74.81 | 75.46 | 74.39 | 75.04 | 603,171 | +0.01(+0.01%) |
Feb 23, 2021 | 75.33 | 76.22 | 74.61 | 75.03 | 489,103 | +0.32(+0.43%) |
Feb 22, 2021 | 75.26 | 75.33 | 74.24 | 74.71 | 557,211 | -0.72(-0.95%) |
Feb 19, 2021 | 76.76 | 77.09 | 75.35 | 75.43 | 467,300 | -1.23(-1.60%) |
Feb 18, 2021 | 75.98 | 77.05 | 75.71 | 76.66 | 518,015 | +0.68(+0.89%) |
Feb 17, 2021 | 75.85 | 76.48 | 75.17 | 75.98 | 431,817 | -0.25(-0.33%) |
Feb 16, 2021 | 77.16 | 77.31 | 75.45 | 76.23 | 545,435 | -0.62(-0.81%) |
Feb 12, 2021 | 75.86 | 76.90 | 75.52 | 76.85 | 428,200 | +0.40(+0.52%) |
Feb 11, 2021 | 77.25 | 77.47 | 76.07 | 76.45 | 494,096 | -0.44(-0.57%) |
Feb 10, 2021 | 77.11 | 77.58 | 76.45 | 76.89 | 678,055 | +0.30(+0.39%) |
Feb 09, 2021 | 75.93 | 77.00 | 75.47 | 76.59 | 619,164 | +0.70(+0.92%) |
Feb 08, 2021 | 74.83 | 75.90 | 74.78 | 75.89 | 803,732 | +1.33(+1.78%) |
Feb 05, 2021 | 73.75 | 75.41 | 73.75 | 74.56 | 1,430,400 | +0.88(+1.19%) |
Feb 04, 2021 | 72.66 | 74.00 | 72.52 | 73.68 | 1,136,911 | +0.65(+0.89%) |
Feb 03, 2021 | 72.89 | 73.85 | 72.50 | 73.03 | 730,225 | +0.07(+0.10%) |
Feb 02, 2021 | 72.80 | 73.99 | 72.59 | 72.96 | 788,382 | +0.80(+1.11%) |
Feb 01, 2021 | 72.11 | 72.57 | 71.43 | 72.16 | 760,222 | +0.49(+0.68%) |
Jan 29, 2021 | 73.44 | 73.63 | 71.57 | 71.67 | 1,287,700 | -2.46(-3.32%) |
Jan 28, 2021 | 74.00 | 75.15 | 73.41 | 74.13 | 1,048,953 | +0.78(+1.06%) |
Jan 27, 2021 | 72.52 | 74.04 | 72.14 | 73.35 | 1,738,020 | +0.16(+0.22%) |
Jan 26, 2021 | 71.91 | 73.36 | 71.76 | 73.19 | 851,060 | +1.22(+1.70%) |
Jan 25, 2021 | 72.70 | 73.14 | 71.71 | 71.97 | 861,007 | -0.87(-1.19%) |
Jan 22, 2021 | 72.91 | 73.59 | 72.01 | 72.84 | 896,200 | -0.35(-0.48%) |
Jan 21, 2021 | 73.18 | 73.43 | 72.39 | 73.19 | 708,191 | -0.15(-0.20%) |
Jan 20, 2021 | 73.99 | 74.03 | 72.41 | 73.34 | 1,171,479 | -0.89(-1.20%) |
Jan 19, 2021 | 74.23 | 74.69 | 73.54 | 74.23 | 839,544 | +0.33(+0.45%) |
Jan 15, 2021 | 72.99 | 74.08 | 72.27 | 73.90 | 970,700 | +0.44(+0.60%) |
Jan 14, 2021 | 76.34 | 76.49 | 73.34 | 73.46 | 943,449 | -2.18(-2.88%) |
Jan 13, 2021 | 75.77 | 75.93 | 74.92 | 75.64 | 884,693 | -0.42(-0.55%) |
Jan 12, 2021 | 77.05 | 77.11 | 75.34 | 76.06 | 603,966 | -1.18(-1.53%) |
Jan 11, 2021 | 78.43 | 78.81 | 76.96 | 77.24 | 696,248 | -1.19(-1.52%) |
Jan 08, 2021 | 78.17 | 78.57 | 77.53 | 78.43 | 773,300 | +0.87(+1.12%) |
Jan 07, 2021 | 78.14 | 78.63 | 76.72 | 77.56 | 970,627 | +0.01(+0.01%) |
Jan 06, 2021 | 77.42 | 77.99 | 76.96 | 77.55 | 1,016,112 | -0.35(-0.45%) |
Jan 05, 2021 | 77.73 | 78.16 | 76.47 | 77.90 | 896,836 | -0.13(-0.17%) |