Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 76.14 | 76.65 | 74.45 | 74.57 | 2,048,469 | -1.75(-2.29%) |
Mar 30, 2021 | 76.35 | 76.60 | 76.12 | 76.32 | 292,177 | +0.27(+0.36%) |
Mar 29, 2021 | 74.66 | 78.13 | 74.61 | 76.05 | 1,461,639 | +1.25(+1.67%) |
Mar 26, 2021 | 74.75 | 74.90 | 74.53 | 74.80 | 242,500 | +0.15(+0.20%) |
Mar 25, 2021 | 74.67 | 74.86 | 74.11 | 74.65 | 336,816 | -0.05(-0.07%) |
Mar 24, 2021 | 75.30 | 75.50 | 74.46 | 74.70 | 681,372 | -0.27(-0.36%) |
Mar 23, 2021 | 75.05 | 75.47 | 74.62 | 74.97 | 400,747 | -0.23(-0.31%) |
Mar 22, 2021 | 76.00 | 76.10 | 74.87 | 75.20 | 1,806,688 | +5.50(+7.89%) |
Mar 19, 2021 | 69.77 | 69.88 | 69.50 | 69.70 | 591,600 | -0.09(-0.13%) |
Mar 18, 2021 | 69.98 | 70.08 | 69.74 | 69.79 | 289,577 | -0.27(-0.39%) |
Mar 17, 2021 | 69.95 | 70.11 | 69.92 | 70.06 | 218,306 | +0.10(+0.14%) |
Mar 16, 2021 | 69.95 | 70.08 | 69.90 | 69.96 | 175,727 | -0.01(-0.01%) |
Mar 15, 2021 | 69.95 | 70.11 | 69.81 | 69.97 | 162,110 | -0.13(-0.19%) |
Mar 12, 2021 | 69.91 | 70.19 | 69.89 | 70.10 | 251,900 | +0.10(+0.14%) |
Mar 11, 2021 | 69.94 | 70.17 | 69.81 | 70.00 | 497,024 | +0.06(+0.09%) |
Mar 10, 2021 | 69.74 | 69.96 | 69.61 | 69.94 | 348,327 | +0.17(+0.24%) |
Mar 09, 2021 | 69.44 | 69.95 | 69.34 | 69.77 | 559,211 | +0.53(+0.77%) |
Mar 08, 2021 | 69.35 | 69.87 | 69.14 | 69.24 | 942,278 | +0.14(+0.20%) |
Mar 05, 2021 | 69.57 | 69.59 | 69.01 | 69.10 | 797,400 | -0.26(-0.37%) |
Mar 04, 2021 | 69.55 | 69.88 | 68.74 | 69.36 | 683,613 | -0.17(-0.24%) |
Mar 03, 2021 | 69.75 | 70.01 | 69.50 | 69.53 | 363,230 | +0.02(+0.03%) |
Mar 02, 2021 | 69.50 | 70.09 | 69.49 | 69.51 | 249,375 | -0.13(-0.19%) |
Mar 01, 2021 | 69.59 | 69.86 | 69.45 | 69.64 | 364,428 | +0.19(+0.27%) |
Feb 26, 2021 | 69.37 | 69.60 | 69.32 | 69.45 | 817,700 | +0.10(+0.14%) |
Feb 25, 2021 | 69.42 | 69.49 | 69.19 | 69.35 | 951,161 | -0.05(-0.07%) |
Feb 24, 2021 | 69.36 | 69.60 | 69.33 | 69.40 | 528,290 | +0.00(+0.00%) |
Feb 23, 2021 | 69.27 | 69.50 | 69.27 | 69.40 | 429,503 | +0.07(+0.10%) |
Feb 22, 2021 | 69.27 | 69.50 | 69.18 | 69.33 | 427,525 | -0.07(-0.10%) |
Feb 19, 2021 | 69.33 | 69.45 | 69.24 | 69.40 | 534,900 | +0.15(+0.22%) |
Feb 18, 2021 | 69.25 | 69.50 | 69.25 | 69.25 | 522,360 | +0.07(+0.10%) |
Feb 17, 2021 | 69.33 | 69.49 | 69.17 | 69.18 | 473,682 | -0.22(-0.32%) |
Feb 16, 2021 | 69.30 | 69.41 | 69.21 | 69.40 | 511,745 | +0.15(+0.22%) |
Feb 12, 2021 | 69.45 | 69.60 | 69.21 | 69.25 | 849,900 | -0.57(-0.82%) |
Feb 11, 2021 | 69.48 | 69.82 | 69.39 | 69.82 | 605,209 | +0.42(+0.61%) |
Feb 10, 2021 | 69.50 | 69.60 | 69.25 | 69.40 | 1,363,721 | -0.02(-0.03%) |
Feb 09, 2021 | 69.40 | 69.87 | 69.34 | 69.42 | 1,895,427 | -0.18(-0.26%) |
Feb 08, 2021 | 69.30 | 70.22 | 69.05 | 69.60 | 4,848,576 | +6.31(+9.97%) |
Feb 05, 2021 | 63.96 | 64.00 | 63.06 | 63.29 | 118,000 | +0.05(+0.08%) |
Feb 04, 2021 | 62.50 | 63.69 | 62.09 | 63.24 | 144,333 | +0.75(+1.20%) |
Feb 03, 2021 | 62.28 | 63.24 | 61.65 | 62.49 | 210,277 | -0.02(-0.03%) |
Feb 02, 2021 | 62.14 | 63.52 | 61.49 | 62.51 | 117,225 | +1.39(+2.27%) |
Feb 01, 2021 | 61.87 | 61.87 | 60.23 | 61.12 | 168,838 | -0.06(-0.10%) |
Jan 29, 2021 | 61.87 | 63.47 | 61.12 | 61.18 | 284,200 | -0.93(-1.50%) |
Jan 28, 2021 | 64.39 | 64.52 | 62.00 | 62.11 | 181,058 | -1.92(-3.00%) |
Jan 27, 2021 | 65.71 | 67.25 | 63.55 | 64.03 | 278,182 | -2.75(-4.12%) |
Jan 26, 2021 | 67.46 | 67.56 | 66.18 | 66.78 | 321,626 | -0.02(-0.03%) |
Jan 25, 2021 | 66.00 | 68.15 | 65.97 | 66.80 | 309,172 | +0.46(+0.69%) |
Jan 22, 2021 | 65.19 | 66.66 | 65.10 | 66.34 | 164,400 | +0.60(+0.91%) |
Jan 21, 2021 | 65.82 | 66.68 | 65.31 | 65.74 | 246,596 | -0.16(-0.24%) |
Jan 20, 2021 | 66.65 | 67.14 | 65.50 | 65.90 | 236,375 | -0.16(-0.24%) |
Jan 19, 2021 | 66.10 | 66.63 | 65.61 | 66.06 | 266,066 | +0.87(+1.33%) |
Jan 15, 2021 | 65.85 | 65.98 | 64.81 | 65.19 | 131,000 | -1.30(-1.96%) |
Jan 14, 2021 | 66.08 | 67.72 | 65.77 | 66.49 | 225,836 | +0.77(+1.17%) |
Jan 13, 2021 | 66.19 | 66.71 | 65.38 | 65.72 | 369,299 | -0.75(-1.13%) |
Jan 12, 2021 | 66.48 | 67.40 | 65.95 | 66.47 | 224,683 | -0.14(-0.21%) |
Jan 11, 2021 | 64.32 | 66.63 | 64.26 | 66.61 | 303,241 | +2.85(+4.47%) |
Jan 08, 2021 | 63.89 | 63.89 | 63.00 | 63.76 | 118,300 | +0.60(+0.95%) |
Jan 07, 2021 | 63.72 | 64.42 | 62.96 | 63.16 | 144,541 | -0.74(-1.16%) |
Jan 06, 2021 | 63.22 | 64.70 | 62.83 | 63.90 | 429,040 | +1.28(+2.04%) |
Jan 05, 2021 | 60.87 | 63.03 | 60.71 | 62.62 | 243,057 | +1.78(+2.93%) |