Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 73.93 | 74.17 | 72.80 | 73.02 | 2,670,787 | -0.98(-1.33%) |
Mar 30, 2021 | 73.79 | 74.49 | 73.61 | 74.01 | 2,325,112 | +0.21(+0.28%) |
Mar 29, 2021 | 74.03 | 74.51 | 73.59 | 73.80 | 2,390,339 | -0.35(-0.47%) |
Mar 26, 2021 | 73.70 | 74.26 | 72.98 | 74.15 | 3,025,924 | +1.22(+1.67%) |
Mar 25, 2021 | 72.32 | 73.15 | 71.30 | 72.93 | 3,669,914 | +0.47(+0.65%) |
Mar 24, 2021 | 72.01 | 73.37 | 72.01 | 72.46 | 5,300,096 | +1.29(+1.81%) |
Mar 23, 2021 | 72.48 | 72.75 | 70.95 | 71.17 | 4,035,990 | -2.12(-2.89%) |
Mar 22, 2021 | 72.76 | 73.74 | 72.02 | 73.29 | 3,394,315 | +0.43(+0.60%) |
Mar 19, 2021 | 73.97 | 74.04 | 72.10 | 72.85 | 5,477,523 | -1.20(-1.62%) |
Mar 18, 2021 | 73.99 | 75.28 | 73.95 | 74.05 | 4,700,883 | -0.01(-0.01%) |
Mar 17, 2021 | 72.34 | 74.22 | 72.32 | 74.06 | 4,141,014 | +1.60(+2.20%) |
Mar 16, 2021 | 72.90 | 72.99 | 72.00 | 72.47 | 4,714,803 | -0.02(-0.03%) |
Mar 15, 2021 | 72.81 | 73.23 | 71.73 | 72.49 | 2,856,363 | -0.33(-0.45%) |
Mar 12, 2021 | 72.55 | 73.47 | 72.38 | 72.82 | 2,962,957 | +0.16(+0.22%) |
Mar 11, 2021 | 73.09 | 73.72 | 72.41 | 72.66 | 3,478,095 | +0.19(+0.26%) |
Mar 10, 2021 | 72.10 | 72.99 | 71.81 | 72.47 | 3,720,175 | +0.99(+1.39%) |
Mar 09, 2021 | 71.29 | 72.91 | 70.54 | 71.47 | 3,932,032 | +0.42(+0.59%) |
Mar 08, 2021 | 70.43 | 72.29 | 70.23 | 71.06 | 4,928,499 | +1.11(+1.58%) |
Mar 05, 2021 | 69.74 | 70.16 | 67.33 | 69.95 | 5,016,962 | +1.29(+1.89%) |
Mar 04, 2021 | 70.65 | 70.96 | 67.09 | 68.66 | 4,694,152 | -1.81(-2.57%) |
Mar 03, 2021 | 69.45 | 71.69 | 69.11 | 70.47 | 6,288,501 | +1.51(+2.19%) |
Mar 02, 2021 | 69.76 | 70.35 | 68.91 | 68.96 | 7,369,367 | -0.52(-0.75%) |
Mar 01, 2021 | 67.39 | 69.86 | 67.19 | 69.48 | 7,269,522 | +3.03(+4.56%) |
Feb 26, 2021 | 66.03 | 67.12 | 64.90 | 66.45 | 7,497,558 | +0.82(+1.25%) |
Feb 25, 2021 | 67.80 | 67.87 | 65.44 | 65.63 | 4,841,416 | -1.82(-2.69%) |
Feb 24, 2021 | 64.86 | 67.62 | 64.78 | 67.44 | 7,223,793 | +2.81(+4.35%) |
Feb 23, 2021 | 65.12 | 65.68 | 63.18 | 64.63 | 7,170,961 | -0.67(-1.02%) |
Feb 22, 2021 | 65.32 | 66.58 | 65.03 | 65.30 | 6,152,435 | -0.37(-0.56%) |
Feb 19, 2021 | 65.16 | 66.37 | 64.92 | 65.66 | 9,003,473 | +0.89(+1.38%) |
Feb 18, 2021 | 65.52 | 65.84 | 64.09 | 64.77 | 11,723,574 | -1.08(-1.64%) |
Feb 17, 2021 | 66.80 | 67.46 | 65.71 | 65.85 | 6,446,764 | -0.94(-1.41%) |
Feb 16, 2021 | 67.80 | 68.00 | 66.78 | 66.79 | 6,721,539 | -0.45(-0.67%) |
Feb 12, 2021 | 66.76 | 67.58 | 66.25 | 67.24 | 4,470,010 | +0.48(+0.72%) |
Feb 11, 2021 | 67.45 | 67.85 | 66.73 | 66.76 | 9,536,679 | +0.60(+0.91%) |
Feb 10, 2021 | 69.95 | 70.38 | 66.08 | 66.16 | 10,843,152 | -2.96(-4.29%) |
Feb 09, 2021 | 70.57 | 70.90 | 68.82 | 69.13 | 10,589,523 | -2.15(-3.02%) |
Feb 08, 2021 | 72.49 | 72.70 | 71.05 | 71.28 | 12,515,868 | -0.08(-0.11%) |
Feb 05, 2021 | 72.40 | 72.57 | 71.09 | 71.36 | 20,232,864 | -1.07(-1.48%) |
Feb 04, 2021 | 70.10 | 72.64 | 68.78 | 72.43 | 19,891,532 | +1.92(+2.72%) |
Feb 03, 2021 | 71.22 | 71.88 | 70.04 | 70.51 | 37,435,128 | -1.42(-1.98%) |
Feb 02, 2021 | 69.61 | 72.22 | 68.16 | 71.93 | 50,654,144 | +3.11(+4.53%) |
Feb 01, 2021 | 69.84 | 72.90 | 67.63 | 68.82 | 69,061,168 | -5.94(-7.94%) |
Jan 29, 2021 | 75.36 | 76.65 | 73.73 | 74.75 | 38,915,992 | -1.57(-2.06%) |
Jan 28, 2021 | 73.61 | 76.60 | 73.40 | 76.32 | 41,140,556 | +3.03(+4.13%) |
Jan 27, 2021 | 73.71 | 75.18 | 72.33 | 73.29 | 41,069,820 | -1.82(-2.42%) |
Jan 26, 2021 | 76.83 | 77.35 | 74.85 | 75.11 | 28,430,338 | -1.43(-1.87%) |
Jan 25, 2021 | 75.70 | 76.97 | 75.66 | 76.54 | 25,089,658 | +0.24(+0.32%) |
Jan 22, 2021 | 75.27 | 76.46 | 74.85 | 76.30 | 17,912,248 | +0.10(+0.14%) |
Jan 21, 2021 | 78.13 | 78.38 | 75.99 | 76.19 | 20,918,720 | -3.11(-3.93%) |
Jan 20, 2021 | 79.89 | 80.44 | 78.37 | 79.31 | 15,211,129 | -0.16(-0.20%) |
Jan 19, 2021 | 78.28 | 79.56 | 77.16 | 79.47 | 14,483,633 | +1.99(+2.57%) |
Jan 15, 2021 | 77.08 | 77.69 | 75.72 | 77.47 | 14,216,307 | -0.25(-0.33%) |
Jan 14, 2021 | 77.26 | 78.31 | 76.76 | 77.73 | 14,853,023 | -0.83(-1.05%) |
Jan 13, 2021 | 79.56 | 80.49 | 76.93 | 78.55 | 16,172,957 | -2.70(-3.32%) |
Jan 12, 2021 | 78.62 | 82.11 | 78.53 | 81.25 | 17,432,386 | +2.24(+2.83%) |
Jan 11, 2021 | 75.43 | 80.42 | 75.32 | 79.01 | 16,449,818 | +2.06(+2.68%) |
Jan 08, 2021 | 75.70 | 78.01 | 75.70 | 76.95 | 15,572,498 | +0.86(+1.13%) |
Jan 07, 2021 | 73.36 | 76.15 | 73.36 | 76.10 | 20,547,518 | +2.94(+4.03%) |
Jan 06, 2021 | 70.05 | 73.46 | 70.01 | 73.15 | 22,334,398 | +3.74(+5.38%) |
Jan 05, 2021 | 65.84 | 69.80 | 65.84 | 69.42 | 14,103,612 | +3.26(+4.92%) |