Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 71.35 | 72.07 | 70.99 | 71.81 | 1,422,640 | -0.19(-0.26%) |
Mar 30, 2021 | 72.73 | 72.73 | 71.51 | 72.00 | 925,849 | -1.10(-1.50%) |
Mar 29, 2021 | 73.89 | 74.13 | 72.02 | 73.10 | 1,047,717 | -0.75(-1.01%) |
Mar 26, 2021 | 72.19 | 73.87 | 71.81 | 73.84 | 916,236 | +1.58(+2.18%) |
Mar 25, 2021 | 70.84 | 72.35 | 69.37 | 72.27 | 1,276,064 | +0.52(+0.72%) |
Mar 24, 2021 | 71.53 | 72.00 | 70.39 | 71.75 | 1,284,213 | +1.06(+1.50%) |
Mar 23, 2021 | 71.09 | 72.48 | 69.73 | 70.69 | 1,619,419 | -1.76(-2.42%) |
Mar 22, 2021 | 70.87 | 72.68 | 70.60 | 72.45 | 1,389,987 | +1.39(+1.95%) |
Mar 19, 2021 | 71.28 | 72.54 | 70.51 | 71.06 | 3,263,033 | -0.22(-0.31%) |
Mar 18, 2021 | 73.50 | 73.78 | 70.96 | 71.28 | 1,666,791 | -2.63(-3.56%) |
Mar 17, 2021 | 75.13 | 75.31 | 73.55 | 73.91 | 1,233,714 | -0.83(-1.11%) |
Mar 16, 2021 | 75.36 | 76.90 | 74.54 | 74.74 | 1,508,813 | -1.18(-1.55%) |
Mar 15, 2021 | 74.25 | 76.10 | 74.14 | 75.92 | 991,022 | +0.99(+1.32%) |
Mar 12, 2021 | 73.54 | 75.08 | 72.94 | 74.93 | 1,118,797 | +1.07(+1.44%) |
Mar 11, 2021 | 73.80 | 74.94 | 73.08 | 73.86 | 1,540,907 | +0.07(+0.09%) |
Mar 10, 2021 | 72.39 | 73.80 | 71.81 | 73.80 | 1,472,030 | +2.64(+3.71%) |
Mar 09, 2021 | 73.27 | 74.21 | 71.09 | 71.15 | 1,107,388 | -1.84(-2.53%) |
Mar 08, 2021 | 72.77 | 74.40 | 71.64 | 73.00 | 1,370,610 | +0.55(+0.76%) |
Mar 05, 2021 | 73.84 | 75.00 | 71.63 | 72.45 | 2,535,820 | -0.62(-0.85%) |
Mar 04, 2021 | 69.64 | 73.73 | 68.97 | 73.07 | 4,949,271 | +4.18(+6.07%) |
Mar 03, 2021 | 68.54 | 70.25 | 68.38 | 68.89 | 1,312,614 | -0.13(-0.19%) |
Mar 02, 2021 | 67.90 | 69.53 | 67.27 | 69.02 | 1,494,842 | +0.94(+1.38%) |
Mar 01, 2021 | 66.96 | 68.86 | 66.96 | 68.08 | 1,364,505 | +0.88(+1.31%) |
Feb 26, 2021 | 67.85 | 68.50 | 65.60 | 67.20 | 2,563,797 | -0.90(-1.32%) |
Feb 25, 2021 | 70.38 | 70.80 | 67.41 | 68.10 | 1,147,037 | -1.76(-2.51%) |
Feb 24, 2021 | 69.81 | 71.30 | 68.33 | 69.86 | 2,508,739 | +0.56(+0.81%) |
Feb 23, 2021 | 68.56 | 69.53 | 65.05 | 69.30 | 1,342,371 | +0.75(+1.09%) |
Feb 22, 2021 | 68.43 | 69.72 | 67.88 | 68.55 | 1,396,067 | -0.36(-0.52%) |
Feb 19, 2021 | 67.91 | 69.10 | 67.31 | 68.91 | 966,977 | +1.78(+2.66%) |
Feb 18, 2021 | 69.06 | 69.06 | 67.12 | 67.12 | 1,272,729 | -1.97(-2.86%) |
Feb 17, 2021 | 68.57 | 69.27 | 67.60 | 69.10 | 892,701 | +0.69(+1.01%) |
Feb 16, 2021 | 68.61 | 69.52 | 67.01 | 68.41 | 1,396,996 | +0.98(+1.45%) |
Feb 12, 2021 | 67.90 | 68.38 | 66.84 | 67.43 | 599,660 | -0.50(-0.73%) |
Feb 11, 2021 | 67.10 | 68.39 | 66.50 | 67.93 | 1,011,832 | +0.58(+0.86%) |
Feb 10, 2021 | 66.66 | 67.36 | 65.30 | 67.35 | 786,527 | +0.75(+1.12%) |
Feb 09, 2021 | 67.53 | 67.53 | 66.32 | 66.61 | 868,962 | -0.34(-0.51%) |
Feb 08, 2021 | 66.62 | 67.30 | 65.80 | 66.94 | 1,127,210 | +0.74(+1.11%) |
Feb 05, 2021 | 65.27 | 66.26 | 65.07 | 66.21 | 1,014,508 | +1.49(+2.30%) |
Feb 04, 2021 | 65.36 | 65.96 | 64.15 | 64.72 | 882,069 | -0.55(-0.84%) |
Feb 03, 2021 | 64.32 | 65.90 | 64.26 | 65.27 | 852,286 | +0.97(+1.50%) |
Feb 02, 2021 | 63.09 | 64.87 | 63.09 | 64.30 | 970,582 | +1.24(+1.96%) |
Feb 01, 2021 | 63.50 | 64.02 | 61.39 | 63.06 | 1,850,350 | -0.09(-0.14%) |
Jan 29, 2021 | 63.07 | 65.35 | 62.56 | 63.15 | 1,930,043 | +0.20(+0.32%) |
Jan 28, 2021 | 59.61 | 63.21 | 59.34 | 62.96 | 1,972,954 | +3.61(+6.08%) |
Jan 27, 2021 | 59.47 | 60.23 | 58.10 | 59.35 | 3,246,448 | -1.15(-1.90%) |
Jan 26, 2021 | 64.82 | 65.08 | 60.45 | 60.49 | 2,613,995 | -4.26(-6.58%) |
Jan 25, 2021 | 65.75 | 65.99 | 63.34 | 64.75 | 1,281,631 | -1.07(-1.62%) |
Jan 22, 2021 | 65.93 | 66.44 | 65.15 | 65.82 | 1,423,540 | -0.74(-1.11%) |
Jan 21, 2021 | 66.87 | 67.13 | 65.44 | 66.56 | 833,879 | -0.28(-0.42%) |
Jan 20, 2021 | 67.66 | 68.16 | 66.83 | 66.83 | 878,601 | -0.61(-0.90%) |
Jan 19, 2021 | 66.30 | 67.46 | 66.22 | 67.44 | 1,372,146 | +1.36(+2.05%) |
Jan 15, 2021 | 65.32 | 66.44 | 64.95 | 66.09 | 1,427,150 | +0.27(+0.41%) |
Jan 14, 2021 | 65.50 | 65.92 | 65.15 | 65.82 | 1,262,241 | +0.33(+0.50%) |
Jan 13, 2021 | 67.23 | 67.29 | 64.90 | 65.49 | 2,146,244 | -1.33(-1.99%) |
Jan 12, 2021 | 65.97 | 69.16 | 65.83 | 66.81 | 2,217,695 | -0.07(-0.10%) |
Jan 11, 2021 | 64.65 | 67.65 | 64.01 | 66.88 | 2,069,416 | +2.87(+4.49%) |
Jan 08, 2021 | 65.25 | 66.08 | 63.24 | 64.01 | 2,575,129 | -0.59(-0.91%) |
Jan 07, 2021 | 62.73 | 64.92 | 62.64 | 64.60 | 1,920,430 | +2.19(+3.52%) |
Jan 06, 2021 | 61.48 | 62.99 | 60.36 | 62.41 | 1,757,522 | +1.05(+1.71%) |
Jan 05, 2021 | 59.20 | 62.52 | 59.03 | 61.36 | 1,914,214 | +2.61(+4.45%) |