Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 76.05 | 76.10 | 75.28 | 75.52 | 914,212 | -0.46(-0.60%) |
Mar 30, 2021 | 75.99 | 76.12 | 75.60 | 75.98 | 606,974 | +0.31(+0.40%) |
Mar 29, 2021 | 75.72 | 76.29 | 75.45 | 75.68 | 827,337 | -0.54(-0.71%) |
Mar 26, 2021 | 75.84 | 76.34 | 75.70 | 76.22 | 837,572 | +0.84(+1.11%) |
Mar 25, 2021 | 74.44 | 75.69 | 73.96 | 75.38 | 1,844,446 | +0.93(+1.25%) |
Mar 24, 2021 | 74.23 | 75.17 | 74.03 | 74.45 | 1,029,464 | +0.64(+0.86%) |
Mar 23, 2021 | 74.68 | 74.93 | 73.81 | 73.81 | 1,738,951 | -1.08(-1.44%) |
Mar 22, 2021 | 75.44 | 75.52 | 74.74 | 74.89 | 646,017 | -0.70(-0.93%) |
Mar 19, 2021 | 75.47 | 75.91 | 74.56 | 75.59 | 817,629 | -0.14(-0.18%) |
Mar 18, 2021 | 75.72 | 76.83 | 75.58 | 75.73 | 909,796 | +0.13(+0.17%) |
Mar 17, 2021 | 74.79 | 75.73 | 74.52 | 75.60 | 1,245,573 | +0.92(+1.24%) |
Mar 16, 2021 | 74.40 | 74.95 | 74.02 | 74.68 | 661,025 | +0.11(+0.15%) |
Mar 15, 2021 | 75.02 | 75.04 | 73.73 | 74.57 | 828,051 | -0.30(-0.40%) |
Mar 12, 2021 | 74.52 | 74.89 | 74.34 | 74.86 | 637,442 | +0.64(+0.86%) |
Mar 11, 2021 | 73.95 | 74.69 | 73.88 | 74.23 | 677,818 | +0.22(+0.30%) |
Mar 10, 2021 | 73.11 | 74.35 | 72.91 | 74.01 | 1,212,799 | +1.40(+1.93%) |
Mar 09, 2021 | 72.77 | 73.35 | 72.39 | 72.61 | 860,201 | -0.21(-0.29%) |
Mar 08, 2021 | 72.74 | 73.46 | 72.49 | 72.82 | 1,873,401 | +0.49(+0.68%) |
Mar 05, 2021 | 72.03 | 72.68 | 71.72 | 72.33 | 1,343,206 | +1.08(+1.52%) |
Mar 04, 2021 | 71.87 | 72.47 | 70.91 | 71.25 | 1,367,784 | -0.64(-0.88%) |
Mar 03, 2021 | 72.37 | 72.47 | 71.85 | 71.88 | 702,877 | -0.21(-0.29%) |
Mar 02, 2021 | 71.34 | 72.50 | 71.26 | 72.09 | 1,194,886 | +1.03(+1.45%) |
Mar 01, 2021 | 70.17 | 71.21 | 69.75 | 71.06 | 1,470,114 | +1.97(+2.85%) |
Feb 26, 2021 | 70.36 | 70.92 | 69.09 | 69.09 | 1,256,240 | -1.95(-2.74%) |
Feb 25, 2021 | 73.53 | 73.53 | 71.01 | 71.04 | 2,178,818 | -2.05(-2.81%) |
Feb 24, 2021 | 71.38 | 73.30 | 70.85 | 73.09 | 1,551,906 | +2.43(+3.44%) |
Feb 23, 2021 | 69.07 | 71.01 | 68.69 | 70.66 | 1,648,341 | +2.25(+3.30%) |
Feb 22, 2021 | 67.97 | 68.74 | 67.89 | 68.41 | 974,040 | +0.36(+0.54%) |
Feb 19, 2021 | 66.95 | 68.05 | 66.91 | 68.04 | 982,713 | +1.42(+2.12%) |
Feb 18, 2021 | 66.20 | 66.65 | 65.84 | 66.63 | 481,747 | +0.29(+0.43%) |
Feb 17, 2021 | 65.62 | 66.48 | 65.26 | 66.34 | 890,473 | +0.67(+1.02%) |
Feb 16, 2021 | 65.48 | 65.74 | 65.04 | 65.67 | 1,041,840 | +0.53(+0.82%) |
Feb 12, 2021 | 64.36 | 65.25 | 64.31 | 65.14 | 945,189 | +0.52(+0.80%) |
Feb 11, 2021 | 64.91 | 65.22 | 64.52 | 64.62 | 391,679 | -0.28(-0.43%) |
Feb 10, 2021 | 65.34 | 65.36 | 64.70 | 64.90 | 496,934 | -0.24(-0.36%) |
Feb 09, 2021 | 64.97 | 65.20 | 64.68 | 65.14 | 749,455 | +0.06(+0.09%) |
Feb 08, 2021 | 65.19 | 65.39 | 64.87 | 65.08 | 777,931 | +0.13(+0.20%) |
Feb 05, 2021 | 65.05 | 65.17 | 64.64 | 64.95 | 394,949 | +0.20(+0.31%) |
Feb 04, 2021 | 63.86 | 64.81 | 63.72 | 64.75 | 816,189 | +1.02(+1.60%) |
Feb 03, 2021 | 63.95 | 63.96 | 63.57 | 63.73 | 583,003 | -0.18(-0.28%) |
Feb 02, 2021 | 63.87 | 64.02 | 63.37 | 63.91 | 636,541 | +0.79(+1.25%) |
Feb 01, 2021 | 63.52 | 63.53 | 62.92 | 63.12 | 456,844 | +0.14(+0.23%) |
Jan 29, 2021 | 64.15 | 64.54 | 62.75 | 62.97 | 982,359 | -1.12(-1.75%) |
Jan 28, 2021 | 63.65 | 64.45 | 63.26 | 64.09 | 837,378 | +0.73(+1.15%) |
Jan 27, 2021 | 64.01 | 64.04 | 63.18 | 63.37 | 1,076,020 | -1.11(-1.72%) |
Jan 26, 2021 | 64.82 | 64.82 | 64.05 | 64.48 | 432,881 | +0.13(+0.19%) |
Jan 25, 2021 | 63.93 | 64.39 | 63.68 | 64.35 | 565,610 | +0.28(+0.43%) |
Jan 22, 2021 | 64.33 | 64.47 | 63.83 | 64.08 | 724,511 | -0.88(-1.35%) |
Jan 21, 2021 | 66.22 | 66.22 | 64.95 | 64.95 | 456,865 | -0.84(-1.28%) |
Jan 20, 2021 | 66.06 | 66.35 | 65.71 | 65.80 | 407,084 | -0.14(-0.22%) |
Jan 19, 2021 | 66.44 | 67.19 | 65.91 | 65.94 | 797,936 | -0.14(-0.21%) |
Jan 15, 2021 | 65.30 | 66.11 | 64.95 | 66.08 | 950,180 | +0.28(+0.42%) |
Jan 14, 2021 | 65.45 | 66.12 | 65.16 | 65.81 | 641,268 | +0.45(+0.69%) |
Jan 13, 2021 | 65.51 | 65.74 | 65.17 | 65.35 | 675,054 | -0.16(-0.24%) |
Jan 12, 2021 | 65.56 | 65.63 | 65.20 | 65.51 | 363,201 | +0.17(+0.26%) |
Jan 11, 2021 | 64.94 | 65.39 | 64.69 | 65.35 | 426,541 | -0.36(-0.55%) |
Jan 08, 2021 | 65.53 | 65.84 | 65.15 | 65.71 | 559,267 | +0.28(+0.42%) |
Jan 07, 2021 | 64.77 | 65.49 | 64.56 | 65.43 | 657,780 | +0.65(+1.01%) |
Jan 06, 2021 | 63.83 | 64.79 | 63.73 | 64.78 | 1,004,738 | +1.14(+1.79%) |
Jan 05, 2021 | 62.69 | 63.87 | 62.69 | 63.64 | 470,497 | +0.92(+1.47%) |