Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 73.56 | 74.16 | 73.32 | 73.58 | 294,669 | +0.13(+0.18%) |
Mar 30, 2021 | 72.61 | 73.89 | 72.03 | 73.45 | 226,505 | +0.73(+1.00%) |
Mar 29, 2021 | 74.75 | 74.94 | 72.36 | 72.72 | 178,076 | -2.04(-2.73%) |
Mar 26, 2021 | 72.16 | 74.88 | 71.64 | 74.76 | 184,403 | +2.76(+3.83%) |
Mar 25, 2021 | 71.24 | 72.05 | 70.14 | 72.00 | 158,528 | +0.78(+1.10%) |
Mar 24, 2021 | 71.08 | 71.68 | 70.70 | 71.22 | 150,096 | +0.24(+0.34%) |
Mar 23, 2021 | 71.13 | 71.50 | 70.93 | 70.98 | 131,951 | -0.08(-0.11%) |
Mar 22, 2021 | 71.02 | 71.27 | 70.10 | 71.06 | 113,068 | -0.09(-0.13%) |
Mar 19, 2021 | 69.79 | 71.24 | 69.78 | 71.15 | 600,568 | +1.37(+1.96%) |
Mar 18, 2021 | 69.71 | 70.04 | 68.70 | 69.78 | 104,346 | -0.21(-0.30%) |
Mar 17, 2021 | 70.46 | 70.57 | 69.50 | 69.99 | 231,243 | -0.47(-0.67%) |
Mar 16, 2021 | 71.46 | 71.84 | 70.00 | 70.46 | 236,380 | -1.01(-1.41%) |
Mar 15, 2021 | 71.62 | 72.89 | 71.28 | 71.47 | 157,222 | -0.15(-0.21%) |
Mar 12, 2021 | 71.10 | 71.90 | 70.27 | 71.62 | 244,002 | +0.11(+0.15%) |
Mar 11, 2021 | 69.56 | 71.67 | 69.18 | 71.51 | 343,898 | +2.17(+3.13%) |
Mar 10, 2021 | 67.89 | 69.67 | 67.89 | 69.34 | 407,411 | +1.70(+2.51%) |
Mar 09, 2021 | 67.18 | 68.00 | 67.14 | 67.64 | 197,024 | +1.05(+1.58%) |
Mar 08, 2021 | 68.75 | 68.87 | 66.49 | 66.59 | 176,694 | -2.16(-3.14%) |
Mar 05, 2021 | 65.30 | 68.86 | 64.89 | 68.75 | 278,201 | +3.93(+6.06%) |
Mar 04, 2021 | 65.87 | 66.04 | 64.17 | 64.82 | 310,337 | -1.18(-1.79%) |
Mar 03, 2021 | 66.24 | 67.22 | 65.51 | 66.00 | 300,975 | -0.30(-0.45%) |
Mar 02, 2021 | 68.95 | 69.21 | 66.22 | 66.30 | 272,066 | -2.53(-3.68%) |
Mar 01, 2021 | 69.84 | 69.90 | 68.64 | 68.83 | 289,586 | -0.62(-0.89%) |
Feb 26, 2021 | 69.30 | 70.03 | 68.55 | 69.45 | 534,650 | +0.37(+0.54%) |
Feb 25, 2021 | 67.68 | 69.32 | 67.67 | 69.08 | 354,393 | +1.06(+1.56%) |
Feb 24, 2021 | 67.78 | 68.24 | 65.93 | 68.02 | 449,723 | +1.32(+1.98%) |
Feb 23, 2021 | 64.45 | 66.84 | 64.20 | 66.70 | 244,436 | +1.71(+2.63%) |
Feb 22, 2021 | 66.88 | 67.13 | 64.21 | 64.99 | 302,065 | -2.07(-3.09%) |
Feb 19, 2021 | 70.00 | 71.88 | 66.14 | 67.06 | 413,820 | -5.33(-7.36%) |
Feb 18, 2021 | 72.68 | 72.97 | 71.91 | 72.39 | 191,707 | -0.52(-0.71%) |
Feb 17, 2021 | 72.85 | 74.10 | 71.62 | 72.91 | 248,685 | +0.04(+0.05%) |
Feb 16, 2021 | 74.19 | 75.26 | 72.77 | 72.87 | 190,334 | -0.86(-1.17%) |
Feb 12, 2021 | 73.73 | 73.73 | 73.73 | 0 | +1.58(+2.19%) | |
Feb 11, 2021 | 72.43 | 72.53 | 70.88 | 72.15 | 208,660 | -0.14(-0.19%) |
Feb 10, 2021 | 72.52 | 72.60 | 71.09 | 72.29 | 335,080 | +0.11(+0.15%) |
Feb 09, 2021 | 73.94 | 74.08 | 72.14 | 72.18 | 234,764 | -1.93(-2.60%) |
Feb 08, 2021 | 75.98 | 75.98 | 73.76 | 74.11 | 177,701 | -1.33(-1.76%) |
Feb 05, 2021 | 74.97 | 76.15 | 74.97 | 75.44 | 156,401 | +0.41(+0.55%) |
Feb 04, 2021 | 74.92 | 75.39 | 74.29 | 75.03 | 501,946 | -1.05(-1.38%) |
Feb 03, 2021 | 77.94 | 77.94 | 76.06 | 76.08 | 164,584 | -1.76(-2.26%) |
Feb 02, 2021 | 78.32 | 79.01 | 77.72 | 77.84 | 167,109 | -0.10(-0.13%) |
Feb 01, 2021 | 76.06 | 78.21 | 75.30 | 77.94 | 150,449 | +2.43(+3.22%) |
Jan 29, 2021 | 77.10 | 77.52 | 75.30 | 75.51 | 229,041 | -2.14(-2.76%) |
Jan 28, 2021 | 76.84 | 78.59 | 76.84 | 77.65 | 121,291 | +1.32(+1.73%) |
Jan 27, 2021 | 79.99 | 79.99 | 75.34 | 76.33 | 215,601 | -3.75(-4.68%) |
Jan 26, 2021 | 80.87 | 81.40 | 79.92 | 80.08 | 116,418 | -0.91(-1.12%) |
Jan 25, 2021 | 80.54 | 81.55 | 79.86 | 80.99 | 139,057 | +0.76(+0.95%) |
Jan 22, 2021 | 79.06 | 80.62 | 78.95 | 80.23 | 141,457 | +0.89(+1.12%) |
Jan 21, 2021 | 79.44 | 79.53 | 78.61 | 79.34 | 165,439 | +0.25(+0.32%) |
Jan 20, 2021 | 79.49 | 79.79 | 78.70 | 79.09 | 186,010 | -0.09(-0.11%) |
Jan 19, 2021 | 77.21 | 80.12 | 77.16 | 79.18 | 341,420 | +1.43(+1.84%) |
Jan 18, 2021 | 76.96 | 77.85 | 76.46 | 77.75 | 75,370 | +0.79(+1.03%) |
Jan 15, 2021 | 77.70 | 78.64 | 75.90 | 76.96 | 200,785 | -1.08(-1.38%) |
Jan 14, 2021 | 80.22 | 80.56 | 78.02 | 78.04 | 324,409 | -2.48(-3.08%) |
Jan 13, 2021 | 83.23 | 83.58 | 80.28 | 80.52 | 331,895 | -2.54(-3.06%) |
Jan 12, 2021 | 82.62 | 83.27 | 79.44 | 83.06 | 245,813 | -1.21(-1.44%) |
Jan 11, 2021 | 87.41 | 87.97 | 84.27 | 84.27 | 178,351 | -3.47(-3.95%) |
Jan 08, 2021 | 89.21 | 89.28 | 87.03 | 87.74 | 143,130 | +0.74(+0.85%) |
Jan 07, 2021 | 86.21 | 88.25 | 86.21 | 87.00 | 112,037 | +1.17(+1.36%) |
Jan 06, 2021 | 86.36 | 86.91 | 85.08 | 85.83 | 162,316 | -0.80(-0.92%) |
Jan 05, 2021 | 84.89 | 86.83 | 84.51 | 86.63 | 126,160 | +1.37(+1.61%) |