Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 75.57 | 76.25 | 74.47 | 74.54 | 1,960,932 | -1.39(-1.82%) |
Mar 30, 2021 | 76.18 | 77.20 | 75.65 | 75.92 | 988,083 | -0.26(-0.34%) |
Mar 29, 2021 | 76.62 | 77.39 | 76.05 | 76.18 | 826,147 | -1.39(-1.80%) |
Mar 26, 2021 | 77.35 | 78.18 | 76.48 | 77.58 | 971,609 | +0.81(+1.05%) |
Mar 25, 2021 | 74.95 | 77.02 | 74.20 | 76.77 | 974,683 | +1.74(+2.32%) |
Mar 24, 2021 | 75.14 | 77.91 | 74.74 | 75.03 | 707,190 | -0.01(-0.01%) |
Mar 23, 2021 | 75.72 | 76.44 | 74.32 | 75.04 | 880,319 | -1.20(-1.58%) |
Mar 22, 2021 | 76.93 | 76.99 | 75.52 | 76.24 | 712,299 | -0.95(-1.23%) |
Mar 19, 2021 | 76.62 | 78.31 | 76.46 | 77.19 | 963,917 | +0.31(+0.40%) |
Mar 18, 2021 | 77.26 | 77.98 | 76.60 | 76.88 | 594,431 | -0.81(-1.04%) |
Mar 17, 2021 | 76.97 | 77.75 | 76.29 | 77.69 | 672,864 | +0.44(+0.57%) |
Mar 16, 2021 | 79.30 | 79.77 | 77.05 | 77.25 | 627,803 | -2.36(-2.96%) |
Mar 15, 2021 | 77.48 | 80.36 | 77.39 | 79.61 | 920,004 | +1.95(+2.51%) |
Mar 12, 2021 | 77.97 | 77.98 | 77.06 | 77.65 | 1,093,334 | +0.17(+0.22%) |
Mar 11, 2021 | 77.50 | 80.03 | 76.96 | 77.48 | 1,492,033 | -0.14(-0.19%) |
Mar 10, 2021 | 78.82 | 78.82 | 76.42 | 77.62 | 5,673,182 | -0.88(-1.12%) |
Mar 09, 2021 | 80.82 | 80.96 | 78.46 | 78.50 | 1,680,133 | -2.60(-3.20%) |
Mar 08, 2021 | 83.05 | 83.13 | 80.89 | 81.10 | 903,011 | -1.44(-1.75%) |
Mar 05, 2021 | 80.52 | 82.75 | 80.00 | 82.54 | 878,471 | +2.92(+3.67%) |
Mar 04, 2021 | 79.97 | 81.22 | 78.21 | 79.62 | 1,312,704 | -0.36(-0.45%) |
Mar 03, 2021 | 78.09 | 80.51 | 77.98 | 79.97 | 1,203,350 | +1.72(+2.20%) |
Mar 02, 2021 | 78.16 | 78.79 | 75.87 | 78.25 | 812,833 | +0.07(+0.09%) |
Mar 01, 2021 | 77.87 | 79.47 | 77.87 | 78.18 | 761,271 | +1.44(+1.88%) |
Feb 26, 2021 | 77.79 | 78.30 | 76.10 | 76.74 | 781,279 | -0.56(-0.72%) |
Feb 25, 2021 | 80.38 | 81.14 | 77.09 | 77.30 | 666,590 | -3.12(-3.88%) |
Feb 24, 2021 | 79.70 | 81.90 | 79.26 | 80.41 | 686,589 | +0.50(+0.63%) |
Feb 23, 2021 | 78.20 | 80.09 | 77.69 | 79.91 | 987,394 | +2.23(+2.87%) |
Feb 22, 2021 | 74.92 | 78.24 | 74.58 | 77.68 | 882,119 | +2.56(+3.41%) |
Feb 19, 2021 | 74.89 | 75.83 | 74.79 | 75.12 | 571,614 | +0.48(+0.64%) |
Feb 18, 2021 | 73.53 | 75.05 | 73.22 | 74.64 | 425,159 | +0.48(+0.65%) |
Feb 17, 2021 | 73.69 | 74.82 | 72.38 | 74.16 | 513,654 | +0.36(+0.48%) |
Feb 16, 2021 | 74.69 | 74.91 | 73.57 | 73.81 | 421,336 | -0.42(-0.57%) |
Feb 12, 2021 | 73.95 | 74.33 | 73.55 | 74.23 | 491,574 | -0.10(-0.13%) |
Feb 11, 2021 | 73.76 | 74.36 | 73.34 | 74.33 | 455,241 | +0.17(+0.23%) |
Feb 10, 2021 | 76.47 | 76.60 | 73.82 | 74.15 | 614,275 | -1.63(-2.15%) |
Feb 09, 2021 | 76.77 | 76.77 | 75.54 | 75.78 | 659,851 | -0.90(-1.18%) |
Feb 08, 2021 | 76.51 | 77.11 | 75.36 | 76.68 | 550,827 | +0.20(+0.26%) |
Feb 05, 2021 | 76.96 | 78.09 | 76.08 | 76.48 | 352,074 | +0.27(+0.35%) |
Feb 04, 2021 | 75.80 | 76.76 | 75.29 | 76.21 | 437,563 | +0.88(+1.17%) |
Feb 03, 2021 | 74.02 | 76.23 | 74.02 | 75.33 | 553,666 | +0.67(+0.90%) |
Feb 02, 2021 | 73.37 | 75.07 | 73.00 | 74.66 | 509,026 | +2.15(+2.96%) |
Feb 01, 2021 | 72.09 | 72.77 | 71.06 | 72.51 | 756,035 | +0.86(+1.20%) |
Jan 29, 2021 | 73.20 | 73.21 | 70.32 | 71.65 | 919,267 | -2.12(-2.87%) |
Jan 28, 2021 | 71.30 | 74.25 | 70.86 | 73.77 | 948,705 | +3.39(+4.81%) |
Jan 27, 2021 | 72.55 | 72.89 | 69.64 | 70.38 | 1,451,609 | -3.40(-4.61%) |
Jan 26, 2021 | 75.40 | 75.56 | 73.64 | 73.79 | 1,197,006 | -1.06(-1.41%) |
Jan 25, 2021 | 74.38 | 75.32 | 73.03 | 74.84 | 925,463 | -0.12(-0.15%) |
Jan 22, 2021 | 73.93 | 75.38 | 73.55 | 74.96 | 880,169 | +1.04(+1.40%) |
Jan 21, 2021 | 74.17 | 74.28 | 73.02 | 73.92 | 563,439 | -0.29(-0.39%) |
Jan 20, 2021 | 73.81 | 74.78 | 73.33 | 74.21 | 684,186 | +0.27(+0.36%) |
Jan 19, 2021 | 75.98 | 76.14 | 73.86 | 73.94 | 926,856 | -1.35(-1.80%) |
Jan 15, 2021 | 74.55 | 75.86 | 73.79 | 75.29 | 976,923 | +0.35(+0.46%) |
Jan 14, 2021 | 74.02 | 76.20 | 73.73 | 74.95 | 994,018 | +1.39(+1.89%) |
Jan 13, 2021 | 71.75 | 74.41 | 71.23 | 73.56 | 892,205 | +1.54(+2.14%) |
Jan 12, 2021 | 72.54 | 73.12 | 71.32 | 72.01 | 1,313,997 | -0.89(-1.22%) |
Jan 11, 2021 | 72.99 | 73.61 | 71.98 | 72.90 | 963,092 | -0.79(-1.07%) |
Jan 08, 2021 | 72.22 | 74.00 | 70.60 | 73.69 | 1,004,761 | +1.08(+1.49%) |
Jan 07, 2021 | 73.97 | 76.52 | 71.19 | 72.61 | 1,478,775 | -0.89(-1.21%) |
Jan 06, 2021 | 73.17 | 74.81 | 72.65 | 73.50 | 1,297,375 | +1.19(+1.64%) |
Jan 05, 2021 | 72.73 | 72.98 | 71.67 | 72.31 | 1,062,245 | -0.27(-0.37%) |