Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 76.90 | 77.17 | 76.61 | 76.77 | 5,682,788 | -0.53(-0.68%) |
Mar 30, 2021 | 78.72 | 78.82 | 77.02 | 77.29 | 4,230,705 | -1.42(-1.80%) |
Mar 29, 2021 | 78.15 | 78.81 | 77.66 | 78.71 | 5,125,165 | +0.35(+0.45%) |
Mar 26, 2021 | 77.24 | 78.48 | 76.46 | 78.36 | 5,832,524 | +1.64(+2.13%) |
Mar 25, 2021 | 76.57 | 76.91 | 75.91 | 76.72 | 4,079,224 | +0.12(+0.16%) |
Mar 24, 2021 | 76.04 | 77.30 | 75.89 | 76.60 | 4,966,177 | +0.43(+0.57%) |
Mar 23, 2021 | 77.41 | 77.50 | 75.94 | 76.17 | 5,165,312 | -1.67(-2.14%) |
Mar 22, 2021 | 76.83 | 77.86 | 76.28 | 77.84 | 6,709,808 | +0.63(+0.82%) |
Mar 19, 2021 | 77.11 | 77.87 | 76.62 | 77.21 | 11,831,164 | -0.10(-0.12%) |
Mar 18, 2021 | 75.97 | 77.89 | 75.84 | 77.30 | 12,489,654 | +1.16(+1.52%) |
Mar 17, 2021 | 75.52 | 76.15 | 75.21 | 76.14 | 5,784,645 | +0.85(+1.13%) |
Mar 16, 2021 | 74.33 | 75.32 | 74.31 | 75.29 | 7,446,432 | +0.44(+0.59%) |
Mar 15, 2021 | 75.12 | 75.42 | 74.40 | 74.84 | 6,592,028 | -0.03(-0.05%) |
Mar 12, 2021 | 74.62 | 74.94 | 74.14 | 74.88 | 3,596,766 | +0.93(+1.26%) |
Mar 11, 2021 | 73.83 | 74.70 | 73.46 | 73.95 | 4,147,509 | -0.11(-0.15%) |
Mar 10, 2021 | 74.23 | 74.69 | 73.31 | 74.06 | 5,440,792 | -0.26(-0.36%) |
Mar 09, 2021 | 74.00 | 74.88 | 73.61 | 74.32 | 8,448,566 | +0.61(+0.82%) |
Mar 08, 2021 | 73.53 | 74.70 | 73.32 | 73.72 | 4,500,314 | +0.17(+0.23%) |
Mar 05, 2021 | 72.68 | 73.82 | 72.21 | 73.55 | 5,236,762 | +1.32(+1.83%) |
Mar 04, 2021 | 72.74 | 74.04 | 71.96 | 72.22 | 4,773,428 | -0.46(-0.63%) |
Mar 03, 2021 | 72.74 | 73.45 | 72.32 | 72.68 | 3,686,792 | +0.07(+0.09%) |
Mar 02, 2021 | 72.28 | 73.28 | 72.28 | 72.62 | 4,174,790 | +0.10(+0.14%) |
Mar 01, 2021 | 72.33 | 73.55 | 72.10 | 72.51 | 3,633,080 | +0.79(+1.11%) |
Feb 26, 2021 | 73.85 | 74.19 | 71.69 | 71.72 | 6,621,017 | -2.13(-2.89%) |
Feb 25, 2021 | 74.26 | 75.06 | 73.74 | 73.85 | 4,309,584 | -0.89(-1.19%) |
Feb 24, 2021 | 73.43 | 75.28 | 73.41 | 74.74 | 5,342,994 | +0.96(+1.30%) |
Feb 23, 2021 | 74.81 | 74.90 | 73.55 | 73.79 | 4,791,776 | -0.05(-0.07%) |
Feb 22, 2021 | 72.69 | 73.94 | 72.33 | 73.84 | 4,130,436 | +0.90(+1.23%) |
Feb 19, 2021 | 73.69 | 73.98 | 72.87 | 72.94 | 5,025,070 | -0.75(-1.02%) |
Feb 18, 2021 | 73.50 | 74.20 | 73.41 | 73.69 | 8,036,271 | -0.24(-0.32%) |
Feb 17, 2021 | 73.15 | 74.32 | 73.09 | 73.93 | 5,977,530 | +0.52(+0.71%) |
Feb 16, 2021 | 73.31 | 73.60 | 72.83 | 73.41 | 5,063,921 | -0.10(-0.14%) |
Feb 12, 2021 | 72.90 | 73.56 | 72.61 | 73.51 | 4,214,386 | +0.65(+0.89%) |
Feb 11, 2021 | 73.52 | 73.78 | 72.53 | 72.86 | 4,180,747 | -0.50(-0.67%) |
Feb 10, 2021 | 74.26 | 74.89 | 72.59 | 73.36 | 6,161,701 | +0.26(+0.36%) |
Feb 09, 2021 | 73.57 | 74.01 | 73.04 | 73.09 | 4,925,480 | -0.31(-0.42%) |
Feb 08, 2021 | 72.04 | 73.44 | 71.83 | 73.40 | 5,673,930 | +1.46(+2.03%) |
Feb 05, 2021 | 72.04 | 72.38 | 71.26 | 71.94 | 5,915,066 | +0.55(+0.78%) |
Feb 04, 2021 | 68.31 | 71.44 | 68.31 | 71.39 | 6,315,961 | +2.90(+4.24%) |
Feb 03, 2021 | 67.61 | 69.00 | 67.36 | 68.48 | 5,006,831 | +0.82(+1.21%) |
Feb 02, 2021 | 68.00 | 68.45 | 67.61 | 67.66 | 5,612,361 | +0.18(+0.27%) |
Feb 01, 2021 | 67.43 | 68.06 | 66.87 | 67.49 | 7,274,431 | -0.50(-0.74%) |
Jan 29, 2021 | 69.22 | 69.53 | 67.90 | 67.99 | 5,983,482 | -1.39(-2.01%) |
Jan 28, 2021 | 68.12 | 70.05 | 68.05 | 69.38 | 3,871,621 | +1.26(+1.85%) |
Jan 27, 2021 | 69.23 | 70.04 | 67.81 | 68.12 | 6,202,821 | -1.87(-2.67%) |
Jan 26, 2021 | 69.57 | 70.24 | 69.27 | 69.99 | 4,347,070 | +0.55(+0.80%) |
Jan 25, 2021 | 68.71 | 69.45 | 68.32 | 69.43 | 4,867,913 | +0.56(+0.82%) |
Jan 22, 2021 | 69.24 | 69.47 | 68.73 | 68.87 | 3,697,516 | -0.55(-0.80%) |
Jan 21, 2021 | 69.95 | 70.06 | 69.23 | 69.42 | 4,880,879 | -0.32(-0.45%) |
Jan 20, 2021 | 69.51 | 70.02 | 69.15 | 69.74 | 5,545,288 | -0.17(-0.24%) |
Jan 19, 2021 | 69.52 | 70.24 | 68.98 | 69.91 | 9,003,195 | +0.82(+1.19%) |
Jan 15, 2021 | 69.07 | 69.46 | 68.15 | 69.09 | 5,262,652 | -0.20(-0.30%) |
Jan 14, 2021 | 69.34 | 69.63 | 68.75 | 69.30 | 6,447,976 | -0.03(-0.04%) |
Jan 13, 2021 | 69.05 | 69.50 | 68.73 | 69.32 | 6,185,858 | +0.12(+0.17%) |
Jan 12, 2021 | 70.00 | 70.29 | 68.40 | 69.20 | 6,209,339 | -1.06(-1.51%) |
Jan 11, 2021 | 70.93 | 71.44 | 70.03 | 70.26 | 5,503,741 | -0.67(-0.94%) |
Jan 08, 2021 | 71.10 | 71.49 | 70.40 | 70.93 | 4,727,624 | +0.09(+0.13%) |
Jan 07, 2021 | 70.58 | 71.16 | 70.27 | 70.83 | 5,651,728 | +0.41(+0.58%) |
Jan 06, 2021 | 70.60 | 71.06 | 70.00 | 70.42 | 7,470,219 | +0.09(+0.13%) |
Jan 05, 2021 | 70.15 | 70.93 | 69.85 | 70.33 | 6,188,757 | +0.76(+1.09%) |