Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 61.86 | 64.23 | 61.08 | 61.22 | 4,244,316 | -0.06(-0.10%) |
Mar 30, 2021 | 59.58 | 62.00 | 59.12 | 61.28 | 4,153,341 | +1.39(+2.32%) |
Mar 29, 2021 | 62.16 | 62.33 | 57.35 | 59.89 | 4,287,977 | -2.27(-3.65%) |
Mar 26, 2021 | 64.49 | 64.92 | 60.52 | 62.16 | 2,346,200 | -1.84(-2.88%) |
Mar 25, 2021 | 61.24 | 64.65 | 60.50 | 64.00 | 2,091,436 | +1.32(+2.11%) |
Mar 24, 2021 | 67.05 | 67.05 | 62.31 | 62.68 | 1,845,988 | -3.64(-5.49%) |
Mar 23, 2021 | 66.90 | 67.60 | 65.75 | 66.32 | 1,016,656 | -1.05(-1.56%) |
Mar 22, 2021 | 67.14 | 67.91 | 66.44 | 67.37 | 1,229,985 | +0.46(+0.69%) |
Mar 19, 2021 | 66.96 | 68.16 | 65.60 | 66.91 | 4,489,800 | +0.12(+0.18%) |
Mar 18, 2021 | 69.00 | 69.68 | 66.40 | 66.79 | 2,526,844 | -3.42(-4.87%) |
Mar 17, 2021 | 68.39 | 70.70 | 66.26 | 70.21 | 2,532,237 | +0.68(+0.98%) |
Mar 16, 2021 | 71.17 | 73.00 | 68.34 | 69.53 | 1,989,589 | -1.26(-1.78%) |
Mar 15, 2021 | 71.76 | 72.41 | 69.71 | 70.79 | 2,299,517 | -1.00(-1.39%) |
Mar 12, 2021 | 70.35 | 72.35 | 66.90 | 71.79 | 6,542,800 | -4.62(-6.05%) |
Mar 11, 2021 | 73.38 | 77.26 | 73.00 | 76.41 | 3,635,865 | +5.70(+8.06%) |
Mar 10, 2021 | 72.27 | 74.26 | 69.80 | 70.71 | 2,293,050 | -0.20(-0.28%) |
Mar 09, 2021 | 72.90 | 72.90 | 70.50 | 70.91 | 4,040,492 | +1.58(+2.28%) |
Mar 08, 2021 | 75.43 | 76.53 | 68.76 | 69.33 | 3,804,560 | -7.34(-9.57%) |
Mar 05, 2021 | 79.35 | 79.37 | 68.77 | 76.67 | 4,261,300 | -0.58(-0.75%) |
Mar 04, 2021 | 81.50 | 83.84 | 74.13 | 77.25 | 3,637,831 | -5.06(-6.15%) |
Mar 03, 2021 | 86.99 | 87.60 | 79.64 | 82.31 | 2,776,693 | -5.46(-6.22%) |
Mar 02, 2021 | 89.60 | 89.96 | 86.63 | 87.77 | 1,787,691 | -1.90(-2.12%) |
Mar 01, 2021 | 87.30 | 90.30 | 87.21 | 89.67 | 1,375,405 | +3.86(+4.50%) |
Feb 26, 2021 | 84.38 | 87.37 | 83.80 | 85.81 | 2,023,900 | +1.36(+1.61%) |
Feb 25, 2021 | 86.65 | 87.95 | 83.60 | 84.45 | 2,191,314 | -3.54(-4.02%) |
Feb 24, 2021 | 88.11 | 89.39 | 86.52 | 87.99 | 1,971,402 | -0.20(-0.23%) |
Feb 23, 2021 | 83.57 | 88.64 | 81.57 | 88.19 | 2,325,257 | +0.63(+0.72%) |
Feb 22, 2021 | 88.00 | 89.49 | 86.80 | 87.56 | 1,874,095 | -4.78(-5.18%) |
Feb 19, 2021 | 91.36 | 93.42 | 91.18 | 92.34 | 911,900 | +1.84(+2.03%) |
Feb 18, 2021 | 93.25 | 93.68 | 89.32 | 90.50 | 1,713,928 | -3.59(-3.82%) |
Feb 17, 2021 | 93.71 | 95.12 | 92.25 | 94.09 | 2,199,389 | +0.28(+0.30%) |
Feb 16, 2021 | 93.49 | 95.00 | 92.10 | 93.81 | 1,162,168 | +1.67(+1.81%) |
Feb 12, 2021 | 90.42 | 92.75 | 90.00 | 92.14 | 1,070,700 | +1.78(+1.97%) |
Feb 11, 2021 | 88.42 | 90.99 | 88.22 | 90.36 | 1,365,394 | +2.44(+2.78%) |
Feb 10, 2021 | 89.90 | 90.91 | 87.12 | 87.92 | 1,373,919 | -1.22(-1.37%) |
Feb 09, 2021 | 88.24 | 89.51 | 86.17 | 89.14 | 1,533,959 | +0.56(+0.63%) |
Feb 08, 2021 | 86.90 | 88.79 | 85.22 | 88.58 | 1,751,697 | +2.87(+3.35%) |
Feb 05, 2021 | 83.57 | 87.42 | 83.05 | 85.71 | 2,776,300 | +4.49(+5.53%) |
Feb 04, 2021 | 79.25 | 81.86 | 78.94 | 81.22 | 1,523,369 | +2.58(+3.28%) |
Feb 03, 2021 | 78.72 | 79.40 | 78.07 | 78.64 | 913,772 | +0.36(+0.46%) |
Feb 02, 2021 | 76.45 | 79.42 | 76.27 | 78.28 | 1,628,182 | +3.43(+4.58%) |
Feb 01, 2021 | 73.00 | 76.00 | 72.15 | 74.85 | 1,555,436 | +2.95(+4.10%) |
Jan 29, 2021 | 75.01 | 75.60 | 70.50 | 71.90 | 2,089,700 | -2.28(-3.07%) |
Jan 28, 2021 | 71.88 | 75.20 | 70.00 | 74.18 | 2,393,486 | +4.72(+6.80%) |
Jan 27, 2021 | 71.70 | 72.50 | 68.46 | 69.46 | 4,043,951 | -3.94(-5.37%) |
Jan 26, 2021 | 76.03 | 76.47 | 72.88 | 73.40 | 2,186,333 | -2.41(-3.18%) |
Jan 25, 2021 | 79.14 | 79.50 | 74.37 | 75.81 | 1,951,576 | -3.19(-4.04%) |
Jan 22, 2021 | 78.75 | 80.10 | 78.27 | 79.00 | 1,161,700 | -0.68(-0.85%) |
Jan 21, 2021 | 83.20 | 84.19 | 78.90 | 79.68 | 2,080,493 | -2.87(-3.48%) |
Jan 20, 2021 | 80.94 | 86.36 | 80.18 | 82.55 | 3,240,798 | +2.63(+3.29%) |
Jan 19, 2021 | 79.75 | 82.20 | 78.28 | 79.92 | 2,039,505 | +1.69(+2.16%) |
Jan 15, 2021 | 79.29 | 79.29 | 77.27 | 78.23 | 1,292,100 | -1.18(-1.49%) |
Jan 14, 2021 | 79.80 | 81.33 | 78.73 | 79.41 | 1,144,877 | -0.17(-0.21%) |
Jan 13, 2021 | 80.27 | 80.85 | 79.55 | 79.58 | 800,799 | -0.30(-0.38%) |
Jan 12, 2021 | 80.00 | 80.57 | 79.15 | 79.88 | 1,734,879 | +0.11(+0.14%) |
Jan 11, 2021 | 78.97 | 80.45 | 78.20 | 79.77 | 1,715,679 | -0.32(-0.40%) |
Jan 08, 2021 | 81.01 | 81.50 | 78.68 | 80.09 | 1,596,300 | -0.14(-0.17%) |
Jan 07, 2021 | 78.36 | 80.37 | 78.15 | 80.23 | 1,979,568 | +2.28(+2.92%) |
Jan 06, 2021 | 82.09 | 82.22 | 77.67 | 77.95 | 2,041,034 | -4.93(-5.95%) |
Jan 05, 2021 | 81.56 | 83.88 | 81.05 | 82.88 | 1,333,052 | +0.21(+0.25%) |