Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 73.38 | 73.44 | 72.33 | 72.53 | 4,883,456 | -0.46(-0.63%) |
Mar 30, 2021 | 73.12 | 73.37 | 72.70 | 72.99 | 5,262,286 | -0.52(-0.71%) |
Mar 29, 2021 | 72.79 | 73.58 | 72.79 | 73.51 | 4,142,868 | +0.63(+0.86%) |
Mar 26, 2021 | 71.57 | 72.93 | 71.32 | 72.89 | 4,532,737 | +1.22(+1.71%) |
Mar 25, 2021 | 72.04 | 72.26 | 71.28 | 71.67 | 5,183,756 | +0.11(+0.15%) |
Mar 24, 2021 | 70.75 | 72.01 | 70.75 | 71.55 | 4,625,040 | +0.02(+0.03%) |
Mar 23, 2021 | 70.11 | 72.06 | 69.76 | 71.54 | 6,587,275 | +1.82(+2.61%) |
Mar 22, 2021 | 68.99 | 69.86 | 68.86 | 69.71 | 8,869,282 | +0.73(+1.05%) |
Mar 19, 2021 | 70.02 | 70.39 | 68.87 | 68.99 | 12,910,448 | -1.00(-1.43%) |
Mar 18, 2021 | 69.61 | 70.12 | 68.70 | 69.99 | 3,659,085 | +0.25(+0.36%) |
Mar 17, 2021 | 70.06 | 70.31 | 69.37 | 69.74 | 4,254,836 | -0.06(-0.08%) |
Mar 16, 2021 | 69.79 | 70.29 | 69.47 | 69.80 | 4,639,375 | +0.17(+0.24%) |
Mar 15, 2021 | 69.96 | 70.04 | 68.92 | 69.63 | 5,282,571 | +0.16(+0.23%) |
Mar 12, 2021 | 69.81 | 70.16 | 69.37 | 69.48 | 3,414,578 | +0.22(+0.32%) |
Mar 11, 2021 | 69.53 | 69.80 | 69.11 | 69.25 | 5,263,223 | -0.49(-0.70%) |
Mar 10, 2021 | 69.18 | 70.23 | 68.22 | 69.74 | 7,639,014 | +0.79(+1.15%) |
Mar 09, 2021 | 70.60 | 71.16 | 68.87 | 68.95 | 7,700,795 | -1.39(-1.98%) |
Mar 08, 2021 | 69.71 | 71.09 | 69.36 | 70.34 | 5,082,331 | +0.36(+0.51%) |
Mar 05, 2021 | 68.65 | 70.15 | 68.61 | 69.98 | 11,130,720 | +1.49(+2.18%) |
Mar 04, 2021 | 68.93 | 69.86 | 68.33 | 68.49 | 6,849,463 | -0.16(-0.23%) |
Mar 03, 2021 | 69.10 | 69.25 | 68.25 | 68.65 | 6,201,216 | -0.75(-1.07%) |
Mar 02, 2021 | 69.60 | 69.96 | 69.25 | 69.39 | 5,409,245 | -0.17(-0.24%) |
Mar 01, 2021 | 69.41 | 70.26 | 69.31 | 69.56 | 4,208,659 | +0.37(+0.53%) |
Feb 26, 2021 | 70.53 | 70.53 | 69.14 | 69.19 | 5,892,069 | -1.37(-1.94%) |
Feb 25, 2021 | 70.48 | 71.00 | 70.18 | 70.56 | 4,540,999 | +0.05(+0.07%) |
Feb 24, 2021 | 70.93 | 71.44 | 70.51 | 70.52 | 4,438,100 | -0.78(-1.10%) |
Feb 23, 2021 | 71.58 | 72.17 | 70.85 | 71.30 | 4,490,210 | +0.20(+0.28%) |
Feb 22, 2021 | 71.05 | 71.25 | 70.74 | 71.09 | 2,796,866 | +0.06(+0.09%) |
Feb 19, 2021 | 72.34 | 72.46 | 70.94 | 71.03 | 4,934,548 | -1.40(-1.93%) |
Feb 18, 2021 | 72.08 | 72.56 | 71.85 | 72.43 | 2,788,441 | +0.26(+0.36%) |
Feb 17, 2021 | 71.67 | 72.61 | 71.64 | 72.17 | 3,609,355 | +0.23(+0.32%) |
Feb 16, 2021 | 71.81 | 71.97 | 70.91 | 71.94 | 5,594,751 | -0.22(-0.31%) |
Feb 12, 2021 | 72.07 | 72.23 | 71.56 | 72.16 | 2,969,619 | +0.02(+0.03%) |
Feb 11, 2021 | 72.92 | 72.96 | 72.09 | 72.14 | 3,375,754 | -0.64(-0.88%) |
Feb 10, 2021 | 72.69 | 73.12 | 72.01 | 72.79 | 5,306,819 | +0.38(+0.52%) |
Feb 09, 2021 | 73.28 | 73.29 | 72.10 | 72.41 | 4,001,991 | -0.92(-1.25%) |
Feb 08, 2021 | 73.61 | 73.73 | 72.94 | 73.33 | 4,161,260 | -0.16(-0.21%) |
Feb 05, 2021 | 72.83 | 73.67 | 72.79 | 73.49 | 3,890,078 | +0.86(+1.19%) |
Feb 04, 2021 | 72.47 | 72.94 | 72.18 | 72.62 | 4,205,733 | +0.05(+0.06%) |
Feb 03, 2021 | 72.69 | 73.06 | 72.25 | 72.58 | 4,199,221 | +0.03(+0.04%) |
Feb 02, 2021 | 72.55 | 73.38 | 72.28 | 72.55 | 5,454,727 | +0.30(+0.42%) |
Feb 01, 2021 | 72.36 | 73.33 | 72.06 | 72.25 | 7,080,326 | +0.48(+0.67%) |
Jan 29, 2021 | 72.60 | 73.79 | 71.62 | 71.77 | 8,048,393 | -1.06(-1.45%) |
Jan 28, 2021 | 71.80 | 73.45 | 71.79 | 72.82 | 8,734,689 | +1.03(+1.44%) |
Jan 27, 2021 | 72.27 | 72.68 | 71.62 | 71.79 | 6,835,969 | -0.66(-0.91%) |
Jan 26, 2021 | 72.57 | 72.77 | 71.70 | 72.46 | 6,291,151 | +0.13(+0.18%) |
Jan 25, 2021 | 71.96 | 72.78 | 71.90 | 72.33 | 8,423,522 | +0.39(+0.54%) |
Jan 22, 2021 | 72.48 | 72.61 | 71.67 | 71.94 | 5,234,629 | -0.60(-0.82%) |
Jan 21, 2021 | 73.36 | 73.59 | 72.06 | 72.54 | 6,308,344 | -0.84(-1.15%) |
Jan 20, 2021 | 72.74 | 73.61 | 72.19 | 73.38 | 7,537,718 | -0.59(-0.80%) |
Jan 19, 2021 | 75.53 | 75.53 | 73.88 | 73.98 | 4,376,354 | -0.94(-1.26%) |
Jan 15, 2021 | 74.97 | 75.43 | 74.74 | 74.92 | 6,950,552 | -0.05(-0.07%) |
Jan 14, 2021 | 75.73 | 75.74 | 74.68 | 74.97 | 4,079,284 | -0.50(-0.67%) |
Jan 13, 2021 | 75.26 | 75.88 | 75.26 | 75.48 | 4,447,552 | +0.21(+0.28%) |
Jan 12, 2021 | 74.92 | 75.71 | 74.89 | 75.27 | 4,764,937 | +0.11(+0.15%) |
Jan 11, 2021 | 75.35 | 76.00 | 75.12 | 75.16 | 4,842,558 | -0.19(-0.25%) |
Jan 08, 2021 | 75.11 | 75.59 | 74.86 | 75.35 | 6,086,924 | +0.50(+0.67%) |
Jan 07, 2021 | 74.95 | 75.53 | 74.24 | 74.85 | 5,531,258 | -0.41(-0.55%) |
Jan 06, 2021 | 77.00 | 77.58 | 74.91 | 75.26 | 9,895,201 | -2.08(-2.69%) |
Jan 05, 2021 | 77.16 | 77.61 | 76.28 | 77.33 | 2,797,086 | +0.17(+0.23%) |