Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 69.49 | 70.04 | 69.49 | 69.81 | 3,575 | +0.66(+0.95%) |
Mar 30, 2021 | 69.01 | 69.35 | 69.01 | 69.15 | 3,499 | -0.16(-0.23%) |
Mar 29, 2021 | 68.98 | 69.40 | 68.98 | 69.31 | 8,517 | -0.57(-0.81%) |
Mar 26, 2021 | 68.95 | 69.88 | 68.81 | 69.88 | 11,551 | +1.23(+1.79%) |
Mar 25, 2021 | 68.41 | 68.65 | 68.16 | 68.65 | 2,280 | +0.48(+0.70%) |
Mar 24, 2021 | 69.07 | 69.14 | 68.17 | 68.17 | 34,095 | -1.35(-1.95%) |
Mar 23, 2021 | 69.76 | 70.20 | 69.53 | 69.53 | 38,775 | -0.89(-1.26%) |
Mar 22, 2021 | 70.24 | 70.65 | 70.24 | 70.42 | 2,703 | +0.05(+0.08%) |
Mar 19, 2021 | 69.84 | 70.49 | 69.84 | 70.36 | 3,122 | +0.43(+0.62%) |
Mar 18, 2021 | 70.88 | 70.88 | 69.89 | 69.93 | 12,227 | -1.29(-1.81%) |
Mar 17, 2021 | 70.27 | 71.33 | 70.18 | 71.22 | 65,565 | +0.14(+0.20%) |
Mar 16, 2021 | 70.94 | 71.13 | 70.94 | 71.08 | 4,865 | +0.42(+0.60%) |
Mar 15, 2021 | 69.95 | 70.66 | 69.95 | 70.66 | 7,706 | +0.12(+0.17%) |
Mar 12, 2021 | 69.75 | 70.54 | 69.75 | 70.54 | 2,497 | -0.67(-0.94%) |
Mar 11, 2021 | 70.75 | 71.26 | 70.72 | 71.21 | 4,751 | +1.87(+2.69%) |
Mar 10, 2021 | 69.85 | 69.85 | 69.26 | 69.34 | 3,709 | +0.01(+0.01%) |
Mar 09, 2021 | 68.46 | 69.56 | 68.46 | 69.34 | 8,959 | +1.80(+2.66%) |
Mar 08, 2021 | 68.64 | 68.65 | 67.54 | 67.54 | 38,020 | -2.23(-3.20%) |
Mar 05, 2021 | 70.17 | 70.17 | 68.29 | 69.77 | 11,447 | +0.21(+0.31%) |
Mar 04, 2021 | 71.32 | 71.33 | 68.98 | 69.56 | 35,510 | -2.26(-3.14%) |
Mar 03, 2021 | 72.11 | 72.21 | 71.81 | 71.81 | 5,714 | -1.22(-1.67%) |
Mar 02, 2021 | 73.44 | 73.44 | 72.91 | 73.04 | 6,351 | -0.46(-0.63%) |
Mar 01, 2021 | 73.12 | 73.60 | 72.82 | 73.50 | 20,366 | +1.88(+2.63%) |
Feb 26, 2021 | 72.43 | 72.43 | 71.59 | 71.61 | 23,936 | -0.88(-1.22%) |
Feb 25, 2021 | 74.16 | 74.19 | 72.35 | 72.50 | 32,607 | -1.77(-2.38%) |
Feb 24, 2021 | 73.50 | 74.27 | 73.38 | 74.27 | 6,290 | -0.63(-0.83%) |
Feb 23, 2021 | 74.72 | 75.12 | 73.64 | 74.90 | 16,572 | -0.52(-0.70%) |
Feb 22, 2021 | 76.21 | 76.35 | 75.42 | 75.42 | 26,866 | -2.22(-2.87%) |
Feb 19, 2021 | 77.88 | 78.00 | 77.54 | 77.64 | 5,827 | +0.38(+0.49%) |
Feb 18, 2021 | 77.22 | 77.37 | 76.65 | 77.27 | 26,624 | -0.77(-0.98%) |
Feb 17, 2021 | 78.13 | 78.17 | 77.64 | 78.03 | 9,331 | -0.53(-0.68%) |
Feb 16, 2021 | 79.09 | 79.09 | 78.57 | 78.57 | 22,154 | +0.27(+0.34%) |
Feb 12, 2021 | 78.34 | 78.60 | 78.21 | 78.30 | 6,348 | +0.27(+0.34%) |
Feb 11, 2021 | 77.23 | 78.03 | 77.23 | 78.03 | 10,574 | +1.38(+1.80%) |
Feb 10, 2021 | 77.38 | 77.38 | 76.42 | 76.65 | 9,896 | -0.08(-0.10%) |
Feb 09, 2021 | 76.37 | 76.91 | 76.37 | 76.73 | 13,779 | +0.93(+1.22%) |
Feb 08, 2021 | 75.66 | 75.81 | 75.48 | 75.81 | 6,010 | +0.45(+0.60%) |
Feb 05, 2021 | 74.97 | 75.36 | 74.97 | 75.36 | 5,723 | +0.67(+0.89%) |
Feb 04, 2021 | 74.37 | 74.69 | 74.37 | 74.69 | 14,095 | +0.02(+0.03%) |
Feb 03, 2021 | 74.48 | 74.72 | 74.27 | 74.67 | 4,290 | +0.08(+0.11%) |
Feb 02, 2021 | 74.40 | 74.59 | 74.17 | 74.59 | 19,530 | +0.96(+1.31%) |
Feb 01, 2021 | 72.97 | 73.62 | 72.91 | 73.62 | 10,650 | +2.01(+2.81%) |
Jan 29, 2021 | 72.27 | 72.27 | 71.11 | 71.61 | 21,126 | -1.34(-1.84%) |
Jan 28, 2021 | 72.07 | 73.33 | 71.87 | 72.95 | 11,276 | +0.83(+1.15%) |
Jan 27, 2021 | 72.50 | 73.12 | 72.07 | 72.12 | 23,305 | -2.62(-3.51%) |
Jan 26, 2021 | 75.06 | 75.06 | 74.49 | 74.75 | 28,827 | -0.81(-1.07%) |
Jan 25, 2021 | 75.62 | 76.06 | 74.71 | 75.55 | 61,804 | +0.84(+1.12%) |
Jan 22, 2021 | 74.52 | 74.78 | 74.14 | 74.72 | 8,637 | +0.19(+0.26%) |
Jan 21, 2021 | 76.66 | 76.66 | 74.38 | 74.53 | 13,291 | +0.10(+0.13%) |
Jan 20, 2021 | 74.38 | 74.49 | 74.16 | 74.43 | 7,791 | +1.23(+1.68%) |
Jan 19, 2021 | 72.66 | 73.20 | 72.66 | 73.20 | 2,414 | +1.54(+2.14%) |
Jan 15, 2021 | 72.10 | 72.10 | 71.41 | 71.66 | 9,470 | -0.68(-0.93%) |
Jan 14, 2021 | 72.46 | 72.83 | 72.34 | 72.34 | 1,416 | +0.73(+1.02%) |
Jan 13, 2021 | 72.51 | 72.51 | 70.99 | 71.61 | 6,385 | -0.17(-0.23%) |
Jan 12, 2021 | 71.53 | 71.77 | 71.53 | 71.77 | 1,497 | +0.28(+0.39%) |
Jan 11, 2021 | 71.68 | 71.81 | 71.50 | 71.50 | 3,747 | -1.14(-1.57%) |
Jan 08, 2021 | 72.16 | 72.64 | 72.03 | 72.64 | 2,497 | +1.47(+2.06%) |
Jan 07, 2021 | 71.09 | 71.24 | 70.98 | 71.17 | 3,315 | +0.35(+0.50%) |
Jan 06, 2021 | 71.58 | 71.58 | 70.80 | 70.82 | 6,220 | -0.80(-1.12%) |
Jan 05, 2021 | 71.27 | 71.75 | 71.10 | 71.62 | 4,144 | +1.22(+1.74%) |