Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 70.82 | 71.71 | 70.74 | 70.77 | 2,150,432 | -0.19(-0.26%) |
Mar 30, 2021 | 69.64 | 71.21 | 69.45 | 70.96 | 1,771,364 | +1.20(+1.71%) |
Mar 29, 2021 | 70.86 | 71.61 | 69.45 | 69.76 | 2,427,977 | -1.27(-1.78%) |
Mar 26, 2021 | 69.83 | 71.15 | 69.50 | 71.03 | 3,012,906 | +1.86(+2.69%) |
Mar 25, 2021 | 67.32 | 69.44 | 66.75 | 69.17 | 2,270,029 | +1.28(+1.89%) |
Mar 24, 2021 | 68.15 | 69.71 | 67.83 | 67.89 | 2,401,041 | +0.18(+0.26%) |
Mar 23, 2021 | 69.91 | 70.39 | 67.48 | 67.71 | 2,865,312 | -2.98(-4.21%) |
Mar 22, 2021 | 71.04 | 71.09 | 69.74 | 70.69 | 2,781,728 | +0.17(+0.24%) |
Mar 19, 2021 | 69.90 | 71.00 | 68.96 | 70.52 | 10,757,975 | +0.29(+0.42%) |
Mar 18, 2021 | 69.37 | 71.46 | 69.13 | 70.22 | 3,850,215 | +0.84(+1.21%) |
Mar 17, 2021 | 67.21 | 69.80 | 66.90 | 69.38 | 4,201,331 | +2.15(+3.20%) |
Mar 16, 2021 | 70.75 | 70.80 | 67.09 | 67.23 | 4,860,165 | -3.41(-4.83%) |
Mar 15, 2021 | 69.81 | 70.84 | 69.12 | 70.64 | 3,670,700 | +0.60(+0.86%) |
Mar 12, 2021 | 70.71 | 70.98 | 69.41 | 70.04 | 3,313,846 | -0.36(-0.52%) |
Mar 11, 2021 | 70.64 | 70.83 | 69.27 | 70.40 | 3,843,557 | -0.15(-0.21%) |
Mar 10, 2021 | 70.52 | 71.56 | 70.45 | 70.55 | 3,474,447 | +0.15(+0.21%) |
Mar 09, 2021 | 71.85 | 72.00 | 70.39 | 70.40 | 2,844,028 | -1.34(-1.86%) |
Mar 08, 2021 | 72.28 | 72.86 | 70.94 | 71.74 | 4,019,251 | +2.40(+3.47%) |
Mar 05, 2021 | 69.21 | 69.65 | 67.01 | 69.34 | 2,949,219 | +0.94(+1.38%) |
Mar 04, 2021 | 71.47 | 71.88 | 66.79 | 68.39 | 3,917,360 | -3.08(-4.31%) |
Mar 03, 2021 | 72.37 | 73.69 | 71.40 | 71.47 | 2,510,912 | -0.87(-1.20%) |
Mar 02, 2021 | 71.33 | 72.58 | 71.00 | 72.35 | 2,372,721 | +0.90(+1.26%) |
Mar 01, 2021 | 70.42 | 72.68 | 70.27 | 71.45 | 3,186,402 | +1.80(+2.58%) |
Feb 26, 2021 | 70.93 | 71.06 | 69.28 | 69.65 | 2,376,643 | -0.83(-1.17%) |
Feb 25, 2021 | 72.08 | 72.23 | 70.15 | 70.48 | 1,432,625 | -1.66(-2.31%) |
Feb 24, 2021 | 70.13 | 72.28 | 69.84 | 72.14 | 1,894,222 | +1.97(+2.81%) |
Feb 23, 2021 | 71.69 | 71.90 | 69.78 | 70.17 | 2,088,780 | -0.96(-1.35%) |
Feb 22, 2021 | 70.37 | 71.43 | 70.23 | 71.13 | 1,706,215 | +0.36(+0.51%) |
Feb 19, 2021 | 69.90 | 70.96 | 69.64 | 70.77 | 1,869,391 | +0.71(+1.02%) |
Feb 18, 2021 | 69.70 | 70.17 | 68.69 | 70.06 | 1,363,281 | +0.06(+0.09%) |
Feb 17, 2021 | 70.62 | 70.75 | 69.28 | 70.00 | 1,575,271 | -1.20(-1.68%) |
Feb 16, 2021 | 70.25 | 71.40 | 69.86 | 71.19 | 1,982,590 | +1.21(+1.72%) |
Feb 12, 2021 | 70.07 | 70.45 | 69.48 | 69.99 | 1,794,979 | -0.86(-1.22%) |
Feb 11, 2021 | 71.18 | 71.77 | 70.64 | 70.85 | 1,587,921 | -0.39(-0.54%) |
Feb 10, 2021 | 71.72 | 71.92 | 70.75 | 71.24 | 1,404,622 | -0.11(-0.15%) |
Feb 09, 2021 | 72.01 | 72.88 | 71.17 | 71.34 | 1,938,454 | -0.57(-0.80%) |
Feb 08, 2021 | 72.36 | 72.47 | 70.96 | 71.92 | 1,465,971 | -0.14(-0.20%) |
Feb 05, 2021 | 72.25 | 72.70 | 71.50 | 72.06 | 1,349,302 | +0.44(+0.61%) |
Feb 04, 2021 | 70.21 | 71.80 | 69.92 | 71.62 | 1,691,945 | +2.03(+2.92%) |
Feb 03, 2021 | 70.51 | 70.67 | 69.37 | 69.58 | 1,761,983 | -1.07(-1.52%) |
Feb 02, 2021 | 70.04 | 71.16 | 69.64 | 70.66 | 2,538,464 | +1.45(+2.10%) |
Feb 01, 2021 | 67.93 | 69.32 | 67.50 | 69.20 | 2,329,741 | +1.54(+2.28%) |
Jan 29, 2021 | 69.47 | 69.63 | 67.27 | 67.66 | 5,060,024 | -2.20(-3.15%) |
Jan 28, 2021 | 70.19 | 71.53 | 69.45 | 69.86 | 4,595,193 | +0.19(+0.28%) |
Jan 27, 2021 | 73.74 | 75.66 | 69.29 | 69.67 | 7,828,276 | -5.26(-7.02%) |
Jan 26, 2021 | 75.24 | 76.09 | 74.70 | 74.93 | 3,633,764 | +0.28(+0.38%) |
Jan 25, 2021 | 73.66 | 75.20 | 73.26 | 74.65 | 3,778,625 | +0.84(+1.13%) |
Jan 22, 2021 | 73.51 | 74.30 | 73.22 | 73.82 | 3,043,285 | -0.27(-0.37%) |
Jan 21, 2021 | 73.20 | 74.31 | 72.62 | 74.09 | 3,929,822 | +1.62(+2.23%) |
Jan 20, 2021 | 72.50 | 73.17 | 71.84 | 72.47 | 2,868,795 | +0.33(+0.46%) |
Jan 19, 2021 | 73.96 | 74.20 | 72.04 | 72.14 | 2,860,214 | -1.73(-2.34%) |
Jan 15, 2021 | 74.16 | 75.06 | 73.52 | 73.86 | 3,259,592 | -1.30(-1.73%) |
Jan 14, 2021 | 75.72 | 76.03 | 74.85 | 75.16 | 1,894,479 | -0.16(-0.21%) |
Jan 13, 2021 | 76.84 | 76.99 | 74.86 | 75.32 | 2,789,034 | -1.74(-2.26%) |
Jan 12, 2021 | 76.70 | 77.40 | 76.02 | 77.06 | 1,540,544 | +0.41(+0.54%) |
Jan 11, 2021 | 76.47 | 77.65 | 76.38 | 76.65 | 1,926,774 | -0.68(-0.88%) |
Jan 08, 2021 | 78.24 | 78.49 | 76.67 | 77.33 | 2,078,654 | -0.38(-0.49%) |
Jan 07, 2021 | 77.83 | 78.94 | 77.46 | 77.71 | 2,344,660 | +0.70(+0.91%) |
Jan 06, 2021 | 75.67 | 77.67 | 75.66 | 77.00 | 2,778,443 | +1.89(+2.52%) |
Jan 05, 2021 | 73.98 | 75.80 | 73.98 | 75.11 | 1,707,564 | +0.18(+0.25%) |