Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 78.82 | 79.15 | 78.63 | 78.73 | 27,232 | +0.31(+0.39%) |
Mar 30, 2021 | 78.10 | 78.67 | 77.96 | 78.42 | 542,838 | +0.29(+0.37%) |
Mar 29, 2021 | 78.40 | 78.63 | 77.70 | 78.13 | 109,587 | -0.64(-0.81%) |
Mar 26, 2021 | 78.13 | 78.77 | 77.44 | 78.77 | 33,108 | +0.85(+1.09%) |
Mar 25, 2021 | 76.53 | 78.09 | 76.52 | 77.92 | 36,338 | +0.75(+0.98%) |
Mar 24, 2021 | 78.30 | 78.69 | 77.16 | 77.17 | 39,218 | -0.97(-1.24%) |
Mar 23, 2021 | 79.21 | 79.21 | 77.92 | 78.13 | 52,171 | -1.45(-1.82%) |
Mar 22, 2021 | 79.67 | 79.85 | 79.29 | 79.58 | 44,302 | +0.16(+0.20%) |
Mar 19, 2021 | 79.31 | 79.97 | 78.73 | 79.42 | 178,993 | -0.02(-0.02%) |
Mar 18, 2021 | 79.82 | 80.74 | 79.29 | 79.44 | 68,510 | -0.69(-0.87%) |
Mar 17, 2021 | 79.27 | 80.18 | 79.03 | 80.13 | 34,128 | +0.48(+0.61%) |
Mar 16, 2021 | 80.40 | 80.40 | 79.47 | 79.65 | 149,390 | -0.63(-0.78%) |
Mar 15, 2021 | 79.52 | 80.33 | 79.28 | 80.28 | 99,453 | +0.84(+1.06%) |
Mar 12, 2021 | 78.75 | 79.46 | 78.75 | 79.44 | 51,778 | +0.56(+0.71%) |
Mar 11, 2021 | 78.32 | 79.17 | 78.22 | 78.88 | 70,316 | +1.05(+1.35%) |
Mar 10, 2021 | 77.54 | 78.21 | 77.29 | 77.83 | 61,193 | +0.83(+1.08%) |
Mar 09, 2021 | 77.32 | 77.68 | 77.00 | 77.00 | 66,847 | +0.31(+0.40%) |
Mar 08, 2021 | 76.50 | 77.75 | 76.45 | 76.69 | 518,983 | +0.33(+0.43%) |
Mar 05, 2021 | 75.02 | 76.54 | 73.74 | 76.37 | 85,190 | +2.01(+2.71%) |
Mar 04, 2021 | 75.17 | 75.83 | 73.38 | 74.35 | 78,477 | -1.22(-1.62%) |
Mar 03, 2021 | 76.41 | 76.76 | 75.58 | 75.58 | 20,841 | -0.86(-1.12%) |
Mar 02, 2021 | 76.96 | 76.97 | 76.43 | 76.43 | 20,520 | -0.43(-0.56%) |
Mar 01, 2021 | 75.97 | 77.20 | 75.97 | 76.87 | 39,353 | +1.83(+2.44%) |
Feb 26, 2021 | 75.32 | 75.75 | 74.70 | 75.04 | 29,884 | -0.02(-0.03%) |
Feb 25, 2021 | 77.08 | 77.23 | 74.92 | 75.05 | 24,625 | -2.17(-2.81%) |
Feb 24, 2021 | 75.77 | 77.25 | 75.75 | 77.22 | 17,016 | +1.21(+1.60%) |
Feb 23, 2021 | 75.55 | 76.17 | 75.01 | 76.01 | 27,460 | +0.00(+0.00%) |
Feb 22, 2021 | 75.59 | 76.43 | 75.59 | 76.01 | 25,736 | -0.04(-0.05%) |
Feb 19, 2021 | 75.64 | 76.17 | 75.64 | 76.05 | 29,987 | +0.67(+0.88%) |
Feb 18, 2021 | 74.89 | 75.49 | 74.82 | 75.38 | 26,727 | -0.11(-0.14%) |
Feb 17, 2021 | 75.07 | 75.54 | 74.78 | 75.49 | 15,030 | -0.03(-0.04%) |
Feb 16, 2021 | 75.57 | 75.85 | 75.52 | 75.52 | 30,925 | +0.14(+0.19%) |
Feb 12, 2021 | 74.66 | 75.37 | 74.66 | 75.37 | 20,234 | +0.49(+0.66%) |
Feb 11, 2021 | 74.82 | 74.99 | 74.27 | 74.88 | 18,897 | +0.25(+0.34%) |
Feb 10, 2021 | 74.68 | 74.97 | 74.16 | 74.63 | 305,663 | +0.15(+0.21%) |
Feb 09, 2021 | 74.08 | 74.54 | 74.08 | 74.48 | 26,396 | +0.23(+0.31%) |
Feb 08, 2021 | 73.87 | 74.25 | 73.72 | 74.25 | 35,339 | +0.87(+1.18%) |
Feb 05, 2021 | 73.39 | 73.75 | 73.28 | 73.38 | 29,780 | +0.41(+0.56%) |
Feb 04, 2021 | 72.20 | 72.97 | 72.20 | 72.97 | 34,657 | +1.25(+1.74%) |
Feb 03, 2021 | 71.94 | 71.94 | 71.38 | 71.72 | 25,196 | -0.14(-0.20%) |
Feb 02, 2021 | 71.32 | 72.13 | 71.32 | 71.86 | 37,731 | +0.99(+1.40%) |
Feb 01, 2021 | 70.19 | 70.88 | 69.74 | 70.87 | 18,155 | +1.46(+2.11%) |
Jan 29, 2021 | 70.94 | 70.94 | 69.08 | 69.41 | 18,677 | -1.65(-2.32%) |
Jan 28, 2021 | 70.76 | 71.55 | 70.76 | 71.06 | 16,157 | +0.79(+1.12%) |
Jan 27, 2021 | 71.36 | 71.47 | 70.06 | 70.26 | 64,149 | -2.09(-2.89%) |
Jan 26, 2021 | 73.02 | 73.02 | 72.32 | 72.36 | 551,137 | -0.49(-0.67%) |
Jan 25, 2021 | 72.99 | 73.12 | 72.43 | 72.85 | 18,226 | -0.07(-0.09%) |
Jan 22, 2021 | 72.72 | 73.03 | 72.66 | 72.92 | 32,063 | -0.26(-0.36%) |
Jan 21, 2021 | 73.48 | 73.48 | 73.00 | 73.18 | 18,950 | -0.04(-0.05%) |
Jan 20, 2021 | 73.32 | 73.32 | 72.81 | 73.21 | 35,564 | +0.45(+0.62%) |
Jan 19, 2021 | 72.46 | 72.90 | 72.45 | 72.76 | 26,355 | +0.63(+0.87%) |
Jan 15, 2021 | 72.17 | 72.35 | 71.58 | 72.13 | 28,431 | -0.40(-0.56%) |
Jan 14, 2021 | 72.39 | 72.91 | 72.35 | 72.54 | 38,324 | +0.52(+0.72%) |
Jan 13, 2021 | 72.37 | 72.37 | 71.97 | 72.02 | 28,021 | -0.35(-0.48%) |
Jan 12, 2021 | 72.10 | 72.47 | 71.95 | 72.37 | 55,711 | +0.53(+0.74%) |
Jan 11, 2021 | 71.15 | 72.11 | 71.15 | 71.84 | 45,195 | +0.02(+0.03%) |
Jan 08, 2021 | 71.98 | 72.02 | 71.01 | 71.82 | 29,054 | +0.15(+0.22%) |
Jan 07, 2021 | 71.02 | 71.81 | 71.00 | 71.66 | 28,075 | +1.34(+1.90%) |
Jan 06, 2021 | 68.63 | 70.77 | 68.63 | 70.32 | 21,350 | +1.55(+2.26%) |
Jan 05, 2021 | 68.31 | 68.91 | 68.27 | 68.77 | 22,636 | +0.32(+0.46%) |