Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 75.63 | 76.14 | 75.28 | 75.79 | 3,632,690 | -0.03(-0.04%) |
Mar 30, 2021 | 76.52 | 76.52 | 74.89 | 75.82 | 2,713,931 | -0.99(-1.29%) |
Mar 29, 2021 | 75.68 | 77.07 | 75.39 | 76.81 | 2,950,196 | +0.76(+1.00%) |
Mar 26, 2021 | 75.56 | 76.09 | 74.88 | 76.05 | 3,436,009 | +0.24(+0.32%) |
Mar 25, 2021 | 76.48 | 76.81 | 75.47 | 75.81 | 3,781,280 | -0.24(-0.32%) |
Mar 24, 2021 | 75.35 | 76.48 | 74.98 | 76.05 | 3,235,612 | +0.31(+0.41%) |
Mar 23, 2021 | 75.16 | 76.20 | 74.71 | 75.73 | 2,963,835 | +0.90(+1.21%) |
Mar 22, 2021 | 75.30 | 75.48 | 74.39 | 74.83 | 3,189,959 | -0.04(-0.05%) |
Mar 19, 2021 | 74.15 | 75.29 | 73.35 | 74.87 | 10,645,427 | +0.96(+1.30%) |
Mar 18, 2021 | 73.62 | 73.99 | 72.69 | 73.91 | 2,626,179 | +0.43(+0.58%) |
Mar 17, 2021 | 74.60 | 74.90 | 73.35 | 73.48 | 3,391,613 | -1.23(-1.65%) |
Mar 16, 2021 | 73.19 | 74.76 | 73.19 | 74.71 | 5,704,462 | +1.09(+1.48%) |
Mar 15, 2021 | 72.53 | 73.67 | 72.52 | 73.62 | 3,586,853 | +1.11(+1.53%) |
Mar 12, 2021 | 71.96 | 72.90 | 71.31 | 72.51 | 2,947,961 | +0.93(+1.30%) |
Mar 11, 2021 | 72.33 | 73.20 | 71.57 | 71.58 | 3,497,481 | -1.07(-1.48%) |
Mar 10, 2021 | 72.68 | 73.00 | 71.93 | 72.66 | 3,932,357 | +0.54(+0.74%) |
Mar 09, 2021 | 72.36 | 72.64 | 71.86 | 72.12 | 3,204,862 | +0.10(+0.14%) |
Mar 08, 2021 | 70.54 | 72.44 | 70.42 | 72.02 | 3,592,986 | +1.42(+2.02%) |
Mar 05, 2021 | 69.35 | 70.95 | 69.12 | 70.60 | 4,674,739 | +1.48(+2.14%) |
Mar 04, 2021 | 68.30 | 69.90 | 68.17 | 69.12 | 4,548,038 | +0.83(+1.22%) |
Mar 03, 2021 | 68.21 | 68.42 | 67.07 | 68.29 | 3,277,857 | -0.12(-0.17%) |
Mar 02, 2021 | 68.77 | 69.03 | 67.91 | 68.41 | 4,304,821 | -0.23(-0.34%) |
Mar 01, 2021 | 67.48 | 69.44 | 67.47 | 68.64 | 3,454,745 | +1.66(+2.48%) |
Feb 26, 2021 | 68.45 | 69.19 | 66.93 | 66.97 | 4,953,799 | -1.30(-1.90%) |
Feb 25, 2021 | 69.85 | 69.85 | 67.77 | 68.27 | 4,787,399 | -0.72(-1.04%) |
Feb 24, 2021 | 69.95 | 70.02 | 68.76 | 68.99 | 3,919,428 | -0.89(-1.27%) |
Feb 23, 2021 | 69.16 | 70.47 | 68.84 | 69.87 | 4,090,628 | +1.18(+1.72%) |
Feb 22, 2021 | 70.57 | 70.74 | 67.48 | 68.69 | 4,020,112 | -2.07(-2.92%) |
Feb 19, 2021 | 71.70 | 72.01 | 70.44 | 70.76 | 4,088,566 | -1.25(-1.74%) |
Feb 18, 2021 | 70.25 | 72.20 | 70.25 | 72.01 | 3,875,835 | +1.78(+2.54%) |
Feb 17, 2021 | 70.17 | 71.00 | 69.99 | 70.23 | 2,405,049 | +0.27(+0.38%) |
Feb 16, 2021 | 70.34 | 70.50 | 69.71 | 69.96 | 2,495,180 | -0.38(-0.53%) |
Feb 12, 2021 | 70.61 | 70.98 | 69.95 | 70.34 | 2,143,301 | -0.30(-0.43%) |
Feb 11, 2021 | 71.71 | 71.80 | 70.48 | 70.64 | 2,552,852 | -0.95(-1.32%) |
Feb 10, 2021 | 71.57 | 71.99 | 71.08 | 71.59 | 3,092,129 | +0.15(+0.21%) |
Feb 09, 2021 | 71.80 | 71.99 | 70.69 | 71.44 | 2,400,678 | -0.36(-0.50%) |
Feb 08, 2021 | 73.03 | 73.05 | 71.28 | 71.80 | 2,308,206 | -1.07(-1.47%) |
Feb 05, 2021 | 73.14 | 73.43 | 72.71 | 72.87 | 1,787,480 | -0.02(-0.02%) |
Feb 04, 2021 | 72.12 | 72.93 | 71.90 | 72.89 | 2,010,747 | +0.82(+1.14%) |
Feb 03, 2021 | 72.79 | 73.15 | 71.99 | 72.06 | 2,439,360 | -0.74(-1.01%) |
Feb 02, 2021 | 72.10 | 73.62 | 71.66 | 72.80 | 2,914,754 | +0.82(+1.15%) |
Feb 01, 2021 | 71.90 | 72.48 | 70.94 | 71.98 | 2,144,867 | +0.24(+0.33%) |
Jan 29, 2021 | 71.10 | 72.37 | 70.76 | 71.74 | 3,678,049 | +0.31(+0.43%) |
Jan 28, 2021 | 71.77 | 72.94 | 71.38 | 71.43 | 2,382,741 | +0.11(+0.15%) |
Jan 27, 2021 | 71.99 | 73.30 | 71.01 | 71.32 | 2,849,023 | -1.22(-1.69%) |
Jan 26, 2021 | 72.88 | 73.19 | 71.61 | 72.54 | 3,535,282 | -0.68(-0.93%) |
Jan 25, 2021 | 72.33 | 73.68 | 72.13 | 73.23 | 2,798,819 | +0.45(+0.62%) |
Jan 22, 2021 | 71.65 | 73.11 | 71.61 | 72.77 | 4,274,026 | +0.98(+1.37%) |
Jan 21, 2021 | 71.82 | 72.36 | 71.19 | 71.79 | 3,639,724 | +0.19(+0.27%) |
Jan 20, 2021 | 71.26 | 71.86 | 70.55 | 71.59 | 2,917,563 | +0.04(+0.05%) |
Jan 19, 2021 | 71.77 | 71.97 | 70.38 | 71.56 | 3,174,868 | +0.21(+0.30%) |
Jan 15, 2021 | 68.23 | 71.54 | 68.23 | 71.35 | 4,802,781 | +1.45(+2.08%) |
Jan 14, 2021 | 69.21 | 70.08 | 68.39 | 69.89 | 9,071,084 | +0.60(+0.87%) |
Jan 13, 2021 | 69.21 | 69.59 | 68.61 | 69.29 | 8,374,472 | +0.27(+0.40%) |
Jan 12, 2021 | 69.02 | 69.47 | 68.11 | 69.01 | 3,522,149 | -0.83(-1.19%) |
Jan 11, 2021 | 70.14 | 70.24 | 69.00 | 69.84 | 2,675,981 | -0.36(-0.51%) |
Jan 08, 2021 | 70.64 | 70.95 | 69.70 | 70.20 | 3,451,117 | -0.63(-0.89%) |
Jan 07, 2021 | 73.10 | 73.10 | 70.81 | 70.83 | 3,117,574 | -1.94(-2.67%) |
Jan 06, 2021 | 71.92 | 73.36 | 71.48 | 72.77 | 3,060,925 | +0.58(+0.80%) |
Jan 05, 2021 | 72.52 | 72.74 | 71.79 | 72.20 | 2,494,237 | -0.10(-0.13%) |