Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 72.77 | 74.02 | 72.68 | 73.31 | 1,041,364 | +0.48(+0.66%) |
Mar 30, 2021 | 71.95 | 73.09 | 71.73 | 72.83 | 711,077 | +1.11(+1.54%) |
Mar 29, 2021 | 72.14 | 73.61 | 71.23 | 71.72 | 837,029 | -0.71(-0.99%) |
Mar 26, 2021 | 71.56 | 72.52 | 70.79 | 72.44 | 886,886 | +1.84(+2.61%) |
Mar 25, 2021 | 68.89 | 71.00 | 68.74 | 70.60 | 920,811 | +1.40(+2.02%) |
Mar 24, 2021 | 69.69 | 71.06 | 69.14 | 69.20 | 891,835 | +0.23(+0.34%) |
Mar 23, 2021 | 70.25 | 70.54 | 68.71 | 68.96 | 867,036 | -1.93(-2.73%) |
Mar 22, 2021 | 72.18 | 72.46 | 69.88 | 70.90 | 966,046 | -1.14(-1.58%) |
Mar 19, 2021 | 72.19 | 72.75 | 70.64 | 72.03 | 5,282,658 | -0.73(-1.01%) |
Mar 18, 2021 | 71.19 | 74.34 | 70.80 | 72.76 | 1,217,239 | +1.71(+2.41%) |
Mar 17, 2021 | 71.35 | 71.97 | 70.55 | 71.06 | 1,131,979 | -0.01(-0.01%) |
Mar 16, 2021 | 72.84 | 73.19 | 70.63 | 71.06 | 946,921 | -1.77(-2.42%) |
Mar 15, 2021 | 73.14 | 73.24 | 71.87 | 72.83 | 1,163,398 | -0.82(-1.11%) |
Mar 12, 2021 | 73.00 | 73.71 | 71.79 | 73.65 | 688,806 | +1.02(+1.41%) |
Mar 11, 2021 | 72.27 | 73.38 | 71.46 | 72.62 | 627,252 | +0.78(+1.08%) |
Mar 10, 2021 | 71.90 | 72.50 | 71.34 | 71.84 | 1,105,101 | -0.27(-0.38%) |
Mar 09, 2021 | 72.90 | 73.44 | 71.98 | 72.12 | 1,323,333 | -0.39(-0.53%) |
Mar 08, 2021 | 73.00 | 73.46 | 71.72 | 72.50 | 1,216,367 | +0.27(+0.38%) |
Mar 05, 2021 | 72.08 | 72.54 | 70.76 | 72.23 | 1,371,329 | +1.05(+1.48%) |
Mar 04, 2021 | 72.29 | 72.66 | 70.15 | 71.18 | 1,424,103 | -1.04(-1.44%) |
Mar 03, 2021 | 73.19 | 73.78 | 72.22 | 72.22 | 1,340,357 | -0.66(-0.90%) |
Mar 02, 2021 | 74.22 | 74.98 | 72.80 | 72.88 | 1,308,263 | -1.34(-1.81%) |
Mar 01, 2021 | 73.37 | 74.53 | 73.13 | 74.22 | 1,247,492 | +1.17(+1.61%) |
Feb 26, 2021 | 74.53 | 74.94 | 72.58 | 73.05 | 2,127,333 | -1.50(-2.02%) |
Feb 25, 2021 | 77.56 | 77.69 | 74.30 | 74.55 | 1,830,095 | -2.59(-3.36%) |
Feb 24, 2021 | 77.22 | 77.86 | 76.11 | 77.14 | 1,603,303 | -0.24(-0.32%) |
Feb 23, 2021 | 75.41 | 78.05 | 74.59 | 77.38 | 1,479,212 | +1.63(+2.15%) |
Feb 22, 2021 | 73.09 | 76.23 | 72.72 | 75.76 | 1,103,147 | +2.45(+3.34%) |
Feb 19, 2021 | 72.14 | 73.74 | 72.14 | 73.31 | 980,094 | +1.44(+2.00%) |
Feb 18, 2021 | 70.95 | 72.36 | 70.50 | 71.87 | 925,400 | +0.36(+0.51%) |
Feb 17, 2021 | 69.56 | 72.08 | 69.19 | 71.50 | 1,241,514 | +1.63(+2.33%) |
Feb 16, 2021 | 69.12 | 69.94 | 68.36 | 69.88 | 1,315,205 | +0.92(+1.33%) |
Feb 12, 2021 | 68.38 | 69.26 | 68.28 | 68.96 | 846,041 | +0.67(+0.99%) |
Feb 11, 2021 | 68.28 | 69.10 | 67.50 | 68.29 | 881,139 | +0.05(+0.07%) |
Feb 10, 2021 | 68.06 | 68.58 | 66.91 | 68.24 | 1,098,115 | +0.77(+1.14%) |
Feb 09, 2021 | 67.21 | 67.67 | 66.39 | 67.48 | 659,646 | +0.08(+0.12%) |
Feb 08, 2021 | 66.50 | 67.50 | 66.13 | 67.39 | 637,116 | +1.20(+1.81%) |
Feb 05, 2021 | 66.15 | 66.94 | 65.50 | 66.20 | 745,368 | +0.42(+0.64%) |
Feb 04, 2021 | 65.51 | 66.70 | 65.39 | 65.78 | 1,062,023 | +0.07(+0.10%) |
Feb 03, 2021 | 63.77 | 65.95 | 63.33 | 65.71 | 1,352,402 | +2.62(+4.15%) |
Feb 02, 2021 | 64.35 | 64.49 | 62.18 | 63.09 | 1,977,621 | -1.12(-1.75%) |
Feb 01, 2021 | 63.56 | 64.43 | 61.96 | 64.21 | 1,264,948 | +1.12(+1.78%) |
Jan 29, 2021 | 67.89 | 68.56 | 60.61 | 63.09 | 3,526,671 | +2.52(+4.17%) |
Jan 28, 2021 | 61.91 | 62.93 | 60.14 | 60.57 | 1,680,588 | -0.64(-1.04%) |
Jan 27, 2021 | 62.19 | 63.06 | 59.57 | 61.20 | 3,053,018 | -1.99(-3.15%) |
Jan 26, 2021 | 64.61 | 65.57 | 62.91 | 63.20 | 1,674,965 | -0.89(-1.39%) |
Jan 25, 2021 | 63.26 | 64.58 | 62.63 | 64.08 | 1,831,252 | +0.23(+0.37%) |
Jan 22, 2021 | 63.03 | 64.49 | 62.77 | 63.85 | 1,475,544 | +0.22(+0.34%) |
Jan 21, 2021 | 62.34 | 64.38 | 62.23 | 63.63 | 1,628,837 | +1.30(+2.08%) |
Jan 20, 2021 | 60.15 | 62.64 | 60.09 | 62.34 | 1,367,323 | +2.33(+3.88%) |
Jan 19, 2021 | 60.17 | 60.81 | 59.57 | 60.01 | 790,649 | +0.38(+0.64%) |
Jan 15, 2021 | 60.42 | 60.76 | 59.13 | 59.62 | 655,393 | -1.46(-2.39%) |
Jan 14, 2021 | 59.90 | 61.55 | 59.71 | 61.08 | 884,935 | +1.61(+2.70%) |
Jan 13, 2021 | 60.40 | 60.52 | 59.01 | 59.48 | 1,127,820 | -0.72(-1.20%) |
Jan 12, 2021 | 59.06 | 60.75 | 58.91 | 60.20 | 2,041,708 | +1.23(+2.09%) |
Jan 11, 2021 | 59.38 | 60.02 | 58.79 | 58.96 | 1,077,012 | -1.21(-2.00%) |
Jan 08, 2021 | 60.82 | 61.17 | 59.91 | 60.17 | 831,919 | -0.65(-1.08%) |
Jan 07, 2021 | 60.33 | 61.14 | 59.62 | 60.82 | 1,103,781 | +0.89(+1.48%) |
Jan 06, 2021 | 58.87 | 60.45 | 58.66 | 59.93 | 1,013,242 | +1.91(+3.29%) |
Jan 05, 2021 | 57.14 | 58.44 | 57.08 | 58.03 | 1,290,341 | +0.87(+1.52%) |