Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 76.87 | 78.21 | 75.85 | 75.85 | 1,110,322 | -0.86(-1.12%) |
Mar 30, 2021 | 76.35 | 77.43 | 76.01 | 76.71 | 1,335,939 | +0.26(+0.34%) |
Mar 29, 2021 | 76.49 | 77.59 | 75.22 | 76.45 | 810,636 | -1.34(-1.72%) |
Mar 26, 2021 | 76.00 | 77.84 | 75.38 | 77.79 | 741,900 | +2.48(+3.29%) |
Mar 25, 2021 | 75.77 | 76.67 | 73.85 | 75.31 | 603,118 | -0.46(-0.61%) |
Mar 24, 2021 | 75.60 | 76.92 | 75.42 | 75.77 | 601,998 | +0.64(+0.85%) |
Mar 23, 2021 | 77.28 | 77.67 | 74.90 | 75.13 | 625,000 | -2.35(-3.03%) |
Mar 22, 2021 | 77.50 | 78.69 | 76.34 | 77.48 | 649,971 | +0.09(+0.12%) |
Mar 19, 2021 | 76.45 | 78.09 | 75.86 | 77.39 | 1,202,000 | +1.13(+1.48%) |
Mar 18, 2021 | 76.55 | 77.96 | 75.15 | 76.26 | 1,055,654 | -1.09(-1.41%) |
Mar 17, 2021 | 75.08 | 77.62 | 73.81 | 77.35 | 1,000,925 | +2.44(+3.26%) |
Mar 16, 2021 | 75.48 | 75.97 | 73.64 | 74.91 | 827,598 | -0.62(-0.82%) |
Mar 15, 2021 | 73.23 | 75.94 | 73.23 | 75.53 | 555,525 | +1.73(+2.34%) |
Mar 12, 2021 | 73.74 | 73.98 | 72.40 | 73.80 | 1,024,700 | -0.58(-0.78%) |
Mar 11, 2021 | 73.33 | 75.40 | 73.09 | 74.38 | 970,398 | +1.62(+2.23%) |
Mar 10, 2021 | 73.57 | 74.26 | 71.94 | 72.76 | 1,682,957 | +0.38(+0.53%) |
Mar 09, 2021 | 72.15 | 73.51 | 71.06 | 72.38 | 929,767 | +1.59(+2.25%) |
Mar 08, 2021 | 71.89 | 74.46 | 70.74 | 70.79 | 1,701,026 | -1.22(-1.69%) |
Mar 05, 2021 | 71.82 | 72.92 | 69.53 | 72.01 | 1,435,500 | +0.34(+0.47%) |
Mar 04, 2021 | 73.71 | 74.40 | 69.78 | 71.67 | 1,233,285 | -2.15(-2.91%) |
Mar 03, 2021 | 74.64 | 75.58 | 73.15 | 73.82 | 1,575,689 | -1.68(-2.23%) |
Mar 02, 2021 | 76.32 | 77.50 | 74.72 | 75.50 | 3,098,760 | -0.83(-1.09%) |
Mar 01, 2021 | 74.95 | 76.76 | 73.43 | 76.33 | 4,867,667 | -1.02(-1.32%) |
Feb 26, 2021 | 76.69 | 78.25 | 75.05 | 77.35 | 644,100 | +0.96(+1.26%) |
Feb 25, 2021 | 76.29 | 77.06 | 72.16 | 76.39 | 1,396,595 | -0.42(-0.55%) |
Feb 24, 2021 | 73.89 | 76.81 | 72.51 | 76.81 | 993,770 | +3.70(+5.06%) |
Feb 23, 2021 | 73.03 | 74.54 | 71.83 | 73.11 | 452,690 | -0.90(-1.22%) |
Feb 22, 2021 | 75.24 | 75.24 | 72.86 | 74.01 | 853,202 | -1.61(-2.13%) |
Feb 19, 2021 | 74.78 | 76.76 | 74.00 | 75.62 | 705,900 | +1.26(+1.69%) |
Feb 18, 2021 | 75.69 | 76.60 | 73.43 | 74.36 | 1,015,211 | -3.78(-4.84%) |
Feb 17, 2021 | 77.18 | 79.04 | 76.22 | 78.14 | 598,338 | -0.45(-0.57%) |
Feb 16, 2021 | 80.63 | 81.35 | 78.26 | 78.59 | 410,421 | -2.17(-2.69%) |
Feb 12, 2021 | 80.25 | 81.14 | 79.71 | 80.76 | 750,700 | +0.55(+0.69%) |
Feb 11, 2021 | 79.17 | 80.64 | 78.67 | 80.21 | 691,867 | +1.33(+1.69%) |
Feb 10, 2021 | 78.44 | 79.79 | 78.04 | 78.88 | 442,214 | +1.32(+1.70%) |
Feb 09, 2021 | 77.41 | 78.66 | 76.41 | 77.56 | 352,186 | +0.32(+0.41%) |
Feb 08, 2021 | 76.93 | 77.73 | 76.46 | 77.24 | 401,876 | +0.62(+0.81%) |
Feb 05, 2021 | 77.07 | 77.07 | 75.19 | 76.62 | 337,800 | +0.16(+0.21%) |
Feb 04, 2021 | 77.87 | 77.92 | 76.04 | 76.46 | 411,898 | -0.96(-1.24%) |
Feb 03, 2021 | 76.67 | 77.64 | 75.77 | 77.42 | 636,474 | +0.33(+0.43%) |
Feb 02, 2021 | 76.97 | 78.00 | 76.48 | 77.09 | 618,487 | +1.10(+1.45%) |
Feb 01, 2021 | 74.82 | 76.33 | 74.23 | 75.99 | 391,822 | +1.64(+2.21%) |
Jan 29, 2021 | 75.87 | 76.78 | 73.25 | 74.35 | 520,700 | -1.45(-1.91%) |
Jan 28, 2021 | 74.03 | 76.83 | 73.27 | 75.80 | 1,040,232 | +2.89(+3.96%) |
Jan 27, 2021 | 74.47 | 75.25 | 71.95 | 72.91 | 932,636 | -2.53(-3.35%) |
Jan 26, 2021 | 78.45 | 78.72 | 75.25 | 75.44 | 943,088 | -2.41(-3.10%) |
Jan 25, 2021 | 75.68 | 77.88 | 75.53 | 77.85 | 910,303 | +1.76(+2.31%) |
Jan 22, 2021 | 75.21 | 76.31 | 74.60 | 76.09 | 815,300 | +0.66(+0.87%) |
Jan 21, 2021 | 77.90 | 78.29 | 75.36 | 75.43 | 650,990 | -2.58(-3.31%) |
Jan 20, 2021 | 77.71 | 78.22 | 76.93 | 78.01 | 779,909 | +0.88(+1.14%) |
Jan 19, 2021 | 75.99 | 77.34 | 75.50 | 77.13 | 555,056 | +1.71(+2.27%) |
Jan 15, 2021 | 75.81 | 76.84 | 74.83 | 75.42 | 620,200 | -0.39(-0.51%) |
Jan 14, 2021 | 75.05 | 76.45 | 74.62 | 75.81 | 730,734 | +0.76(+1.01%) |
Jan 13, 2021 | 74.95 | 75.63 | 73.00 | 75.05 | 557,328 | +0.44(+0.59%) |
Jan 12, 2021 | 74.58 | 75.39 | 73.92 | 74.61 | 762,329 | +0.61(+0.82%) |
Jan 11, 2021 | 72.67 | 74.94 | 71.81 | 74.00 | 735,944 | +0.41(+0.56%) |
Jan 08, 2021 | 72.07 | 73.71 | 71.41 | 73.59 | 984,300 | +1.93(+2.69%) |
Jan 07, 2021 | 72.03 | 72.68 | 69.35 | 71.66 | 633,184 | -0.29(-0.40%) |
Jan 06, 2021 | 68.60 | 72.46 | 68.33 | 71.95 | 798,980 | +3.63(+5.31%) |
Jan 05, 2021 | 67.54 | 69.20 | 67.11 | 68.32 | 648,878 | +0.96(+1.43%) |