Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 74.50 | 74.64 | 74.31 | 74.33 | 13,361 | +0.06(+0.08%) |
Mar 30, 2021 | 74.44 | 74.50 | 74.22 | 74.27 | 14,139 | -0.39(-0.52%) |
Mar 29, 2021 | 74.76 | 74.76 | 74.62 | 74.66 | 23,319 | -0.02(-0.03%) |
Mar 26, 2021 | 74.51 | 74.73 | 74.50 | 74.68 | 25,736 | +0.52(+0.70%) |
Mar 25, 2021 | 74.30 | 74.42 | 74.02 | 74.17 | 40,918 | -0.08(-0.11%) |
Mar 24, 2021 | 74.44 | 74.63 | 74.25 | 74.25 | 13,527 | -0.36(-0.49%) |
Mar 23, 2021 | 75.06 | 75.20 | 74.61 | 74.61 | 21,562 | -1.18(-1.56%) |
Mar 22, 2021 | 75.73 | 75.87 | 75.65 | 75.79 | 36,476 | +0.00(+0.00%) |
Mar 19, 2021 | 75.60 | 75.89 | 75.60 | 75.79 | 13,529 | -0.10(-0.13%) |
Mar 18, 2021 | 76.02 | 76.34 | 75.86 | 75.89 | 10,681 | -0.48(-0.63%) |
Mar 17, 2021 | 75.56 | 76.43 | 75.37 | 76.37 | 27,637 | +0.56(+0.74%) |
Mar 16, 2021 | 75.83 | 75.91 | 75.73 | 75.81 | 14,469 | -0.09(-0.12%) |
Mar 15, 2021 | 75.70 | 75.90 | 75.49 | 75.90 | 20,444 | -0.07(-0.09%) |
Mar 12, 2021 | 75.76 | 76.02 | 75.69 | 75.97 | 8,341 | -0.32(-0.41%) |
Mar 11, 2021 | 75.90 | 76.28 | 75.86 | 76.28 | 30,592 | +0.56(+0.74%) |
Mar 10, 2021 | 75.71 | 75.73 | 75.43 | 75.72 | 31,037 | +0.20(+0.26%) |
Mar 09, 2021 | 75.42 | 75.60 | 75.35 | 75.53 | 11,438 | +0.75(+1.00%) |
Mar 08, 2021 | 75.08 | 75.16 | 74.78 | 74.78 | 26,517 | -0.49(-0.65%) |
Mar 05, 2021 | 75.44 | 75.44 | 74.91 | 75.27 | 59,610 | -0.34(-0.46%) |
Mar 04, 2021 | 76.21 | 76.43 | 75.47 | 75.62 | 37,053 | -0.56(-0.74%) |
Mar 03, 2021 | 76.23 | 76.45 | 76.10 | 76.18 | 34,298 | -0.44(-0.58%) |
Mar 02, 2021 | 76.34 | 76.71 | 76.26 | 76.62 | 23,861 | +0.55(+0.73%) |
Mar 01, 2021 | 74.96 | 76.20 | 74.96 | 76.07 | 50,762 | +0.72(+0.95%) |
Feb 26, 2021 | 76.27 | 76.27 | 75.35 | 75.35 | 87,991 | -1.70(-2.21%) |
Feb 25, 2021 | 78.08 | 78.20 | 76.98 | 77.05 | 53,764 | -0.94(-1.21%) |
Feb 24, 2021 | 77.41 | 77.99 | 77.36 | 77.99 | 41,030 | +0.54(+0.70%) |
Feb 23, 2021 | 77.39 | 77.51 | 77.16 | 77.45 | 25,897 | +0.00(+0.00%) |
Feb 22, 2021 | 77.26 | 77.62 | 77.21 | 77.45 | 31,122 | +0.45(+0.59%) |
Feb 19, 2021 | 76.88 | 77.10 | 76.86 | 77.00 | 33,365 | +0.93(+1.23%) |
Feb 18, 2021 | 75.97 | 76.07 | 75.76 | 76.07 | 20,638 | +0.19(+0.25%) |
Feb 17, 2021 | 75.67 | 75.89 | 75.67 | 75.88 | 19,293 | -0.08(-0.10%) |
Feb 16, 2021 | 75.94 | 76.09 | 75.85 | 75.96 | 32,253 | +0.03(+0.04%) |
Feb 12, 2021 | 75.57 | 75.99 | 75.57 | 75.93 | 32,857 | +0.04(+0.05%) |
Feb 11, 2021 | 76.05 | 76.05 | 75.84 | 75.89 | 13,860 | +0.32(+0.43%) |
Feb 10, 2021 | 75.91 | 75.92 | 75.56 | 75.57 | 15,415 | -0.17(-0.22%) |
Feb 09, 2021 | 75.61 | 75.77 | 75.53 | 75.73 | 16,561 | +0.29(+0.39%) |
Feb 08, 2021 | 75.14 | 75.53 | 75.14 | 75.44 | 17,822 | +0.32(+0.43%) |
Feb 05, 2021 | 74.84 | 75.14 | 74.84 | 75.11 | 11,189 | +0.71(+0.95%) |
Feb 04, 2021 | 74.48 | 74.54 | 74.34 | 74.41 | 13,676 | -0.25(-0.33%) |
Feb 03, 2021 | 74.54 | 74.65 | 74.49 | 74.65 | 52,704 | +0.27(+0.36%) |
Feb 02, 2021 | 74.29 | 74.40 | 74.10 | 74.39 | 36,880 | -0.22(-0.29%) |
Feb 01, 2021 | 74.71 | 74.80 | 74.55 | 74.60 | 26,491 | -0.21(-0.28%) |
Jan 29, 2021 | 75.25 | 75.32 | 74.76 | 74.81 | 24,719 | -0.44(-0.59%) |
Jan 28, 2021 | 74.81 | 75.34 | 74.81 | 75.25 | 22,729 | +0.27(+0.35%) |
Jan 27, 2021 | 75.27 | 75.39 | 74.90 | 74.99 | 21,256 | -0.90(-1.19%) |
Jan 26, 2021 | 75.80 | 75.94 | 75.76 | 75.89 | 23,862 | +0.35(+0.47%) |
Jan 25, 2021 | 75.66 | 75.66 | 75.34 | 75.54 | 12,750 | -0.04(-0.05%) |
Jan 22, 2021 | 75.59 | 75.67 | 75.53 | 75.58 | 15,360 | -0.48(-0.63%) |
Jan 21, 2021 | 76.04 | 76.15 | 75.83 | 76.06 | 26,367 | +0.17(+0.22%) |
Jan 20, 2021 | 75.73 | 75.98 | 75.73 | 75.89 | 43,719 | +0.54(+0.72%) |
Jan 19, 2021 | 75.59 | 75.59 | 75.27 | 75.35 | 66,044 | -0.12(-0.16%) |
Jan 15, 2021 | 75.55 | 75.61 | 75.22 | 75.47 | 24,312 | -0.80(-1.04%) |
Jan 14, 2021 | 75.89 | 76.44 | 75.82 | 76.26 | 22,381 | +0.51(+0.67%) |
Jan 13, 2021 | 75.77 | 75.93 | 75.67 | 75.75 | 23,160 | -0.40(-0.53%) |
Jan 12, 2021 | 75.47 | 76.16 | 75.47 | 76.16 | 15,525 | +0.75(+1.00%) |
Jan 11, 2021 | 75.22 | 75.55 | 75.09 | 75.40 | 56,347 | -0.60(-0.79%) |
Jan 08, 2021 | 76.37 | 76.37 | 75.72 | 76.00 | 34,789 | -0.10(-0.13%) |
Jan 07, 2021 | 75.87 | 76.10 | 75.70 | 76.10 | 36,912 | -0.32(-0.42%) |
Jan 06, 2021 | 76.10 | 76.42 | 76.05 | 76.42 | 119,486 | +0.37(+0.49%) |
Jan 05, 2021 | 75.47 | 76.18 | 75.47 | 76.05 | 23,840 | +0.95(+1.27%) |