Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 76.90 | 77.29 | 76.90 | 76.96 | 6,207 | +0.31(+0.40%) |
Mar 30, 2021 | 76.74 | 76.78 | 76.54 | 76.66 | 21,797 | -0.15(-0.20%) |
Mar 29, 2021 | 76.17 | 76.81 | 75.98 | 76.81 | 19,700 | +0.42(+0.55%) |
Mar 26, 2021 | 76.38 | 76.75 | 75.32 | 76.39 | 42,402 | +0.30(+0.39%) |
Mar 25, 2021 | 76.18 | 76.48 | 75.61 | 76.09 | 11,802 | -0.19(-0.25%) |
Mar 24, 2021 | 77.64 | 77.64 | 76.28 | 76.28 | 19,270 | -1.69(-2.17%) |
Mar 23, 2021 | 78.17 | 78.57 | 77.88 | 77.98 | 14,827 | -0.37(-0.48%) |
Mar 22, 2021 | 77.82 | 78.68 | 77.82 | 78.35 | 6,896 | +0.68(+0.88%) |
Mar 19, 2021 | 77.44 | 77.97 | 77.06 | 77.67 | 10,757 | +0.31(+0.40%) |
Mar 18, 2021 | 77.76 | 78.24 | 77.34 | 77.37 | 6,394 | -1.28(-1.63%) |
Mar 17, 2021 | 77.82 | 78.73 | 77.58 | 78.65 | 4,454 | +0.17(+0.22%) |
Mar 16, 2021 | 78.09 | 78.84 | 78.09 | 78.48 | 15,622 | +0.64(+0.82%) |
Mar 15, 2021 | 77.36 | 77.83 | 77.14 | 77.83 | 5,914 | +0.54(+0.69%) |
Mar 12, 2021 | 77.36 | 77.53 | 76.96 | 77.30 | 19,216 | -1.11(-1.42%) |
Mar 11, 2021 | 77.65 | 78.64 | 77.65 | 78.41 | 7,171 | +1.68(+2.18%) |
Mar 10, 2021 | 77.11 | 77.47 | 76.60 | 76.73 | 9,146 | +0.11(+0.14%) |
Mar 09, 2021 | 76.64 | 77.19 | 76.52 | 76.63 | 9,753 | +1.15(+1.52%) |
Mar 08, 2021 | 76.46 | 76.84 | 75.48 | 75.48 | 23,124 | -1.35(-1.76%) |
Mar 05, 2021 | 76.16 | 76.94 | 75.35 | 76.83 | 17,963 | +1.41(+1.87%) |
Mar 04, 2021 | 75.79 | 76.77 | 74.89 | 75.42 | 32,229 | -0.66(-0.87%) |
Mar 03, 2021 | 77.26 | 77.31 | 75.81 | 76.08 | 10,911 | -0.82(-1.07%) |
Mar 02, 2021 | 77.28 | 77.65 | 76.91 | 76.91 | 7,971 | -0.65(-0.84%) |
Mar 01, 2021 | 76.66 | 77.59 | 76.60 | 77.56 | 5,472 | +2.06(+2.73%) |
Feb 26, 2021 | 75.92 | 76.30 | 75.16 | 75.50 | 34,778 | -0.31(-0.40%) |
Feb 25, 2021 | 77.13 | 77.38 | 75.64 | 75.80 | 19,990 | -1.72(-2.22%) |
Feb 24, 2021 | 76.46 | 77.53 | 76.46 | 77.53 | 12,654 | +0.03(+0.04%) |
Feb 23, 2021 | 76.40 | 77.63 | 75.95 | 77.50 | 14,598 | +0.56(+0.73%) |
Feb 22, 2021 | 76.70 | 77.60 | 76.60 | 76.93 | 8,458 | -0.88(-1.13%) |
Feb 19, 2021 | 78.54 | 78.54 | 77.69 | 77.82 | 21,096 | -0.45(-0.57%) |
Feb 18, 2021 | 78.15 | 78.46 | 77.77 | 78.27 | 8,445 | -0.65(-0.83%) |
Feb 17, 2021 | 78.41 | 78.92 | 78.30 | 78.92 | 24,954 | +0.29(+0.37%) |
Feb 16, 2021 | 78.27 | 79.02 | 78.27 | 78.63 | 10,455 | +0.34(+0.44%) |
Feb 12, 2021 | 77.95 | 78.28 | 77.89 | 78.28 | 6,057 | +0.25(+0.32%) |
Feb 11, 2021 | 78.10 | 78.10 | 77.78 | 78.04 | 5,138 | +0.07(+0.09%) |
Feb 10, 2021 | 78.12 | 78.13 | 77.31 | 77.97 | 13,037 | +0.51(+0.66%) |
Feb 09, 2021 | 77.01 | 77.73 | 77.01 | 77.46 | 7,493 | +0.28(+0.36%) |
Feb 08, 2021 | 77.18 | 77.33 | 76.66 | 77.18 | 21,140 | +0.34(+0.45%) |
Feb 05, 2021 | 76.46 | 76.84 | 76.33 | 76.84 | 7,310 | +0.80(+1.06%) |
Feb 04, 2021 | 75.85 | 76.07 | 75.64 | 76.03 | 6,060 | +0.21(+0.28%) |
Feb 03, 2021 | 76.00 | 76.26 | 75.71 | 75.82 | 38,010 | +1.36(+1.83%) |
Feb 02, 2021 | 74.27 | 74.69 | 74.21 | 74.46 | 10,701 | +0.85(+1.16%) |
Feb 01, 2021 | 72.88 | 73.79 | 72.56 | 73.61 | 10,004 | +1.54(+2.14%) |
Jan 29, 2021 | 72.62 | 72.62 | 71.52 | 72.07 | 31,018 | -1.42(-1.93%) |
Jan 28, 2021 | 73.08 | 74.17 | 73.08 | 73.49 | 28,514 | +0.78(+1.07%) |
Jan 27, 2021 | 74.21 | 74.21 | 72.45 | 72.71 | 29,479 | -2.61(-3.47%) |
Jan 26, 2021 | 74.74 | 75.39 | 74.74 | 75.33 | 22,348 | +0.25(+0.33%) |
Jan 25, 2021 | 75.18 | 75.18 | 74.25 | 75.08 | 12,489 | +0.59(+0.80%) |
Jan 22, 2021 | 74.15 | 74.57 | 74.12 | 74.48 | 6,579 | +0.35(+0.48%) |
Jan 21, 2021 | 74.17 | 74.49 | 74.06 | 74.13 | 6,621 | +0.10(+0.14%) |
Jan 20, 2021 | 73.14 | 74.26 | 73.14 | 74.03 | 235,386 | +2.22(+3.10%) |
Jan 19, 2021 | 71.28 | 71.94 | 70.94 | 71.80 | 15,050 | +1.19(+1.68%) |
Jan 15, 2021 | 70.61 | 70.90 | 70.49 | 70.61 | 5,013 | +0.06(+0.08%) |
Jan 14, 2021 | 71.05 | 71.14 | 70.47 | 70.56 | 22,649 | -0.19(-0.26%) |
Jan 13, 2021 | 70.30 | 70.77 | 70.27 | 70.74 | 7,366 | +0.47(+0.67%) |
Jan 12, 2021 | 70.74 | 70.74 | 69.88 | 70.27 | 119,223 | -0.59(-0.84%) |
Jan 11, 2021 | 71.06 | 71.32 | 70.86 | 70.86 | 5,395 | -1.11(-1.54%) |
Jan 08, 2021 | 71.51 | 71.97 | 71.31 | 71.97 | 9,921 | +0.54(+0.75%) |
Jan 07, 2021 | 70.91 | 71.44 | 70.90 | 71.44 | 10,475 | +0.70(+0.99%) |
Jan 06, 2021 | 70.45 | 71.36 | 70.45 | 70.74 | 26,044 | -0.54(-0.75%) |
Jan 05, 2021 | 71.15 | 71.32 | 70.84 | 71.28 | 12,548 | +0.79(+1.11%) |