Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 70.68 | 71.12 | 70.03 | 70.80 | 569,996 | -1.60(-2.21%) |
Mar 30, 2021 | 71.50 | 72.68 | 71.38 | 72.40 | 242,348 | -0.40(-0.55%) |
Mar 29, 2021 | 73.00 | 73.12 | 71.68 | 72.80 | 342,350 | -0.32(-0.44%) |
Mar 26, 2021 | 73.35 | 73.50 | 72.08 | 73.12 | 347,400 | +1.98(+2.78%) |
Mar 25, 2021 | 71.58 | 71.58 | 70.60 | 71.14 | 535,622 | -0.87(-1.21%) |
Mar 24, 2021 | 72.85 | 73.38 | 71.98 | 72.01 | 505,374 | -1.69(-2.29%) |
Mar 23, 2021 | 74.29 | 74.29 | 73.46 | 73.70 | 441,370 | +0.64(+0.88%) |
Mar 22, 2021 | 73.44 | 73.63 | 72.07 | 73.06 | 307,842 | +0.98(+1.36%) |
Mar 19, 2021 | 71.17 | 72.08 | 70.82 | 72.08 | 538,900 | +0.57(+0.80%) |
Mar 18, 2021 | 72.20 | 72.33 | 71.22 | 71.51 | 365,435 | -1.61(-2.20%) |
Mar 17, 2021 | 72.01 | 73.50 | 71.43 | 73.12 | 438,159 | -0.14(-0.19%) |
Mar 16, 2021 | 73.35 | 73.90 | 73.00 | 73.26 | 654,892 | +2.08(+2.92%) |
Mar 15, 2021 | 70.69 | 71.24 | 70.50 | 71.18 | 509,396 | +1.98(+2.86%) |
Mar 12, 2021 | 69.26 | 69.43 | 68.80 | 69.20 | 400,800 | -0.19(-0.27%) |
Mar 11, 2021 | 69.08 | 70.68 | 69.00 | 69.39 | 773,242 | +0.90(+1.31%) |
Mar 10, 2021 | 68.99 | 69.98 | 68.44 | 68.49 | 730,614 | -0.61(-0.88%) |
Mar 09, 2021 | 68.60 | 69.49 | 68.19 | 69.10 | 698,447 | +0.51(+0.74%) |
Mar 08, 2021 | 69.05 | 69.40 | 68.13 | 68.59 | 1,115,896 | -3.23(-4.50%) |
Mar 05, 2021 | 72.50 | 72.50 | 70.01 | 71.83 | 781,700 | +1.70(+2.43%) |
Mar 04, 2021 | 71.17 | 71.45 | 69.31 | 70.12 | 770,393 | -2.77(-3.79%) |
Mar 03, 2021 | 73.70 | 74.00 | 72.58 | 72.89 | 623,349 | -2.52(-3.34%) |
Mar 02, 2021 | 75.89 | 76.25 | 75.31 | 75.40 | 594,438 | -1.99(-2.57%) |
Mar 01, 2021 | 77.25 | 77.39 | 76.75 | 77.39 | 594,575 | +0.27(+0.35%) |
Feb 26, 2021 | 76.03 | 77.90 | 76.03 | 77.12 | 606,300 | -1.69(-2.14%) |
Feb 25, 2021 | 79.76 | 80.63 | 78.60 | 78.81 | 786,470 | -0.14(-0.18%) |
Feb 24, 2021 | 77.84 | 79.23 | 77.84 | 78.95 | 397,290 | -0.47(-0.59%) |
Feb 23, 2021 | 78.60 | 79.47 | 75.00 | 79.42 | 519,265 | -0.08(-0.10%) |
Feb 22, 2021 | 80.72 | 80.88 | 79.29 | 79.50 | 310,018 | -1.87(-2.30%) |
Feb 19, 2021 | 81.33 | 81.50 | 81.00 | 81.37 | 327,400 | +0.42(+0.52%) |
Feb 18, 2021 | 81.10 | 81.22 | 79.96 | 80.95 | 359,284 | -0.30(-0.37%) |
Feb 17, 2021 | 81.42 | 81.58 | 80.07 | 81.25 | 707,275 | -0.35(-0.43%) |
Feb 16, 2021 | 80.86 | 82.00 | 80.02 | 81.60 | 606,657 | +1.99(+2.50%) |
Feb 12, 2021 | 78.85 | 79.67 | 78.85 | 79.61 | 401,100 | +2.30(+2.98%) |
Feb 11, 2021 | 77.11 | 77.95 | 76.90 | 77.31 | 329,267 | +0.41(+0.53%) |
Feb 10, 2021 | 77.00 | 77.19 | 76.03 | 76.90 | 543,420 | +2.74(+3.69%) |
Feb 09, 2021 | 74.75 | 74.75 | 73.87 | 74.16 | 623,575 | -1.34(-1.77%) |
Feb 08, 2021 | 76.00 | 76.00 | 75.50 | 75.50 | 365,277 | +0.29(+0.39%) |
Feb 05, 2021 | 74.90 | 75.75 | 74.90 | 75.21 | 307,800 | +2.08(+2.84%) |
Feb 04, 2021 | 73.40 | 73.54 | 72.71 | 73.13 | 451,203 | -0.87(-1.18%) |
Feb 03, 2021 | 74.92 | 74.92 | 74.00 | 74.00 | 777,191 | -1.46(-1.93%) |
Feb 02, 2021 | 74.71 | 75.46 | 74.28 | 75.46 | 1,779,177 | -1.94(-2.51%) |
Feb 01, 2021 | 76.05 | 78.17 | 75.75 | 77.40 | 666,941 | +5.13(+7.10%) |
Jan 29, 2021 | 74.00 | 74.21 | 72.00 | 72.27 | 494,600 | -2.61(-3.49%) |
Jan 28, 2021 | 74.00 | 75.16 | 73.78 | 74.88 | 363,898 | +0.60(+0.81%) |
Jan 27, 2021 | 75.62 | 75.85 | 74.00 | 74.28 | 472,527 | -1.02(-1.35%) |
Jan 26, 2021 | 75.18 | 75.47 | 75.09 | 75.30 | 669,797 | -0.70(-0.92%) |
Jan 25, 2021 | 76.24 | 76.27 | 75.52 | 76.00 | 1,176,271 | -1.49(-1.92%) |
Jan 22, 2021 | 76.83 | 77.49 | 76.36 | 77.49 | 503,100 | +1.30(+1.71%) |
Jan 21, 2021 | 75.81 | 76.20 | 75.78 | 76.19 | 726,186 | -2.71(-3.43%) |
Jan 20, 2021 | 78.97 | 79.00 | 78.09 | 78.90 | 342,024 | -0.55(-0.69%) |
Jan 19, 2021 | 79.78 | 79.78 | 78.75 | 79.45 | 331,828 | +0.70(+0.89%) |
Jan 15, 2021 | 79.50 | 79.50 | 78.51 | 78.75 | 371,100 | -0.46(-0.58%) |
Jan 14, 2021 | 79.24 | 79.57 | 79.00 | 79.21 | 282,745 | +0.04(+0.05%) |
Jan 13, 2021 | 79.96 | 79.96 | 79.00 | 79.17 | 399,349 | -1.14(-1.42%) |
Jan 12, 2021 | 80.49 | 80.49 | 79.60 | 80.31 | 301,501 | +1.02(+1.29%) |
Jan 11, 2021 | 78.58 | 79.88 | 78.58 | 79.29 | 287,322 | -0.76(-0.95%) |
Jan 08, 2021 | 79.55 | 80.45 | 79.02 | 80.05 | 493,000 | +1.04(+1.32%) |
Jan 07, 2021 | 79.03 | 79.21 | 78.00 | 79.01 | 472,647 | +0.32(+0.41%) |
Jan 06, 2021 | 79.36 | 79.36 | 78.14 | 78.69 | 380,026 | -2.19(-2.71%) |
Jan 05, 2021 | 79.54 | 80.88 | 79.54 | 80.88 | 289,666 | +2.18(+2.77%) |