Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 74.40 | 74.54 | 74.21 | 74.23 | 13,379 | +0.06(+0.08%) |
Mar 30, 2021 | 74.34 | 74.40 | 74.12 | 74.17 | 14,158 | -0.39(-0.52%) |
Mar 29, 2021 | 74.66 | 74.66 | 74.53 | 74.56 | 23,350 | -0.02(-0.03%) |
Mar 26, 2021 | 74.42 | 74.63 | 74.41 | 74.58 | 25,770 | +0.52(+0.70%) |
Mar 25, 2021 | 74.20 | 74.32 | 73.93 | 74.07 | 40,972 | -0.08(-0.11%) |
Mar 24, 2021 | 74.34 | 74.53 | 74.15 | 74.15 | 13,545 | -0.36(-0.49%) |
Mar 23, 2021 | 74.96 | 75.10 | 74.52 | 74.52 | 21,590 | -1.18(-1.56%) |
Mar 22, 2021 | 75.63 | 75.77 | 75.55 | 75.69 | 36,524 | +0.00(+0.00%) |
Mar 19, 2021 | 75.50 | 75.79 | 75.50 | 75.69 | 13,547 | -0.10(-0.13%) |
Mar 18, 2021 | 75.92 | 76.24 | 75.76 | 75.79 | 10,695 | -0.48(-0.63%) |
Mar 17, 2021 | 75.46 | 76.33 | 75.27 | 76.27 | 27,673 | +0.56(+0.74%) |
Mar 16, 2021 | 75.73 | 75.81 | 75.63 | 75.71 | 14,488 | -0.09(-0.12%) |
Mar 15, 2021 | 75.61 | 75.80 | 75.39 | 75.80 | 20,471 | -0.07(-0.09%) |
Mar 12, 2021 | 75.66 | 75.92 | 75.60 | 75.87 | 8,352 | -0.31(-0.41%) |
Mar 11, 2021 | 75.80 | 76.18 | 75.76 | 76.18 | 30,632 | +0.56(+0.74%) |
Mar 10, 2021 | 75.61 | 75.63 | 75.33 | 75.62 | 31,077 | +0.20(+0.26%) |
Mar 09, 2021 | 75.32 | 75.50 | 75.25 | 75.43 | 11,453 | +0.75(+1.00%) |
Mar 08, 2021 | 74.98 | 75.07 | 74.68 | 74.68 | 26,552 | -0.49(-0.65%) |
Mar 05, 2021 | 75.34 | 75.34 | 74.81 | 75.17 | 59,688 | -0.34(-0.46%) |
Mar 04, 2021 | 76.11 | 76.33 | 75.37 | 75.52 | 37,101 | -0.56(-0.74%) |
Mar 03, 2021 | 76.13 | 76.35 | 76.00 | 76.08 | 34,343 | -0.44(-0.58%) |
Mar 02, 2021 | 76.24 | 76.61 | 76.16 | 76.52 | 23,892 | +0.55(+0.73%) |
Mar 01, 2021 | 74.86 | 76.10 | 74.86 | 75.97 | 50,829 | +0.72(+0.95%) |
Feb 26, 2021 | 76.17 | 76.17 | 75.25 | 75.25 | 88,107 | -1.70(-2.21%) |
Feb 25, 2021 | 77.98 | 78.10 | 76.88 | 76.95 | 53,835 | -0.94(-1.21%) |
Feb 24, 2021 | 77.31 | 77.89 | 77.25 | 77.89 | 41,084 | +0.54(+0.70%) |
Feb 23, 2021 | 77.28 | 77.41 | 77.06 | 77.35 | 25,931 | +0.00(+0.00%) |
Feb 22, 2021 | 77.16 | 77.52 | 77.11 | 77.35 | 31,163 | +0.45(+0.59%) |
Feb 19, 2021 | 76.78 | 77.00 | 76.76 | 76.90 | 33,409 | +0.93(+1.23%) |
Feb 18, 2021 | 75.87 | 75.97 | 75.66 | 75.97 | 20,666 | +0.19(+0.25%) |
Feb 17, 2021 | 75.58 | 75.79 | 75.58 | 75.78 | 19,318 | -0.08(-0.10%) |
Feb 16, 2021 | 75.84 | 75.99 | 75.75 | 75.86 | 32,296 | +0.03(+0.04%) |
Feb 12, 2021 | 75.47 | 75.89 | 75.47 | 75.83 | 32,900 | +0.04(+0.05%) |
Feb 11, 2021 | 75.95 | 75.95 | 75.74 | 75.79 | 13,878 | +0.32(+0.43%) |
Feb 10, 2021 | 75.81 | 75.82 | 75.46 | 75.47 | 15,435 | -0.17(-0.22%) |
Feb 09, 2021 | 75.51 | 75.67 | 75.43 | 75.63 | 16,583 | +0.29(+0.39%) |
Feb 08, 2021 | 75.05 | 75.44 | 75.05 | 75.34 | 17,845 | +0.32(+0.43%) |
Feb 05, 2021 | 74.74 | 75.05 | 74.74 | 75.02 | 11,204 | +0.71(+0.95%) |
Feb 04, 2021 | 74.38 | 74.45 | 74.24 | 74.31 | 13,694 | -0.25(-0.33%) |
Feb 03, 2021 | 74.45 | 74.55 | 74.40 | 74.55 | 52,773 | +0.27(+0.36%) |
Feb 02, 2021 | 74.19 | 74.30 | 74.00 | 74.29 | 36,928 | -0.22(-0.29%) |
Feb 01, 2021 | 74.61 | 74.70 | 74.46 | 74.51 | 26,525 | -0.21(-0.28%) |
Jan 29, 2021 | 75.15 | 75.22 | 74.66 | 74.71 | 24,751 | -0.44(-0.59%) |
Jan 28, 2021 | 74.71 | 75.24 | 74.71 | 75.15 | 22,759 | +0.27(+0.35%) |
Jan 27, 2021 | 75.17 | 75.30 | 74.80 | 74.89 | 21,284 | -0.90(-1.19%) |
Jan 26, 2021 | 75.70 | 75.84 | 75.66 | 75.79 | 23,893 | +0.35(+0.47%) |
Jan 25, 2021 | 75.56 | 75.56 | 75.24 | 75.44 | 12,766 | -0.04(-0.05%) |
Jan 22, 2021 | 75.49 | 75.58 | 75.43 | 75.48 | 15,380 | -0.48(-0.63%) |
Jan 21, 2021 | 75.94 | 76.05 | 75.73 | 75.96 | 26,401 | +0.17(+0.22%) |
Jan 20, 2021 | 75.63 | 75.88 | 75.63 | 75.79 | 43,776 | +0.54(+0.72%) |
Jan 19, 2021 | 75.49 | 75.49 | 75.17 | 75.25 | 66,131 | -0.12(-0.16%) |
Jan 15, 2021 | 75.45 | 75.51 | 75.12 | 75.37 | 24,344 | -0.80(-1.04%) |
Jan 14, 2021 | 75.79 | 76.34 | 75.72 | 76.16 | 22,410 | +0.51(+0.67%) |
Jan 13, 2021 | 75.67 | 75.83 | 75.58 | 75.65 | 23,191 | -0.40(-0.53%) |
Jan 12, 2021 | 75.37 | 76.06 | 75.37 | 76.06 | 15,545 | +0.75(+1.00%) |
Jan 11, 2021 | 75.12 | 75.45 | 75.00 | 75.30 | 56,421 | -0.60(-0.79%) |
Jan 08, 2021 | 76.27 | 76.27 | 75.62 | 75.90 | 34,835 | -0.10(-0.13%) |
Jan 07, 2021 | 75.77 | 76.00 | 75.61 | 76.00 | 36,961 | -0.32(-0.42%) |
Jan 06, 2021 | 76.00 | 76.32 | 75.95 | 76.32 | 119,643 | +0.37(+0.49%) |
Jan 05, 2021 | 75.37 | 76.08 | 75.37 | 75.95 | 23,871 | +0.95(+1.27%) |