Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 73.79 | 74.13 | 72.96 | 72.99 | 2,244,031 | -0.65(-0.88%) |
Mar 30, 2021 | 72.60 | 74.34 | 72.60 | 73.63 | 2,433,498 | +0.79(+1.09%) |
Mar 29, 2021 | 74.10 | 74.50 | 72.13 | 72.84 | 1,696,245 | -1.47(-1.98%) |
Mar 26, 2021 | 73.89 | 74.66 | 73.41 | 74.32 | 1,693,182 | +0.96(+1.31%) |
Mar 25, 2021 | 70.89 | 73.61 | 70.68 | 73.36 | 1,828,615 | +1.79(+2.50%) |
Mar 24, 2021 | 72.28 | 73.67 | 71.52 | 71.57 | 1,749,777 | -0.12(-0.17%) |
Mar 23, 2021 | 71.76 | 72.14 | 70.43 | 71.69 | 3,416,544 | -0.76(-1.04%) |
Mar 22, 2021 | 73.27 | 73.62 | 71.62 | 72.45 | 2,334,735 | -1.01(-1.38%) |
Mar 19, 2021 | 72.39 | 74.39 | 71.49 | 73.46 | 5,297,299 | +0.81(+1.12%) |
Mar 18, 2021 | 74.70 | 74.73 | 72.58 | 72.65 | 2,150,067 | -1.79(-2.40%) |
Mar 17, 2021 | 74.60 | 75.44 | 73.98 | 74.44 | 1,782,566 | +0.29(+0.39%) |
Mar 16, 2021 | 75.93 | 76.17 | 73.89 | 74.15 | 2,635,033 | -2.57(-3.35%) |
Mar 15, 2021 | 76.68 | 77.39 | 76.24 | 76.72 | 2,499,907 | -0.15(-0.19%) |
Mar 12, 2021 | 75.33 | 76.92 | 75.02 | 76.87 | 2,025,070 | +2.18(+2.92%) |
Mar 11, 2021 | 75.26 | 75.47 | 74.13 | 74.69 | 2,085,034 | -0.18(-0.25%) |
Mar 10, 2021 | 73.30 | 75.15 | 72.90 | 74.87 | 2,551,944 | +1.72(+2.36%) |
Mar 09, 2021 | 74.98 | 75.30 | 72.87 | 73.15 | 3,965,159 | -2.16(-2.86%) |
Mar 08, 2021 | 75.73 | 76.68 | 75.24 | 75.30 | 2,911,078 | -0.08(-0.11%) |
Mar 05, 2021 | 74.43 | 75.58 | 72.22 | 75.39 | 2,420,863 | +2.18(+2.98%) |
Mar 04, 2021 | 74.94 | 75.30 | 72.08 | 73.20 | 2,978,652 | -1.92(-2.55%) |
Mar 03, 2021 | 74.09 | 76.04 | 73.95 | 75.12 | 2,740,048 | +1.35(+1.84%) |
Mar 02, 2021 | 74.52 | 74.93 | 73.58 | 73.76 | 2,398,610 | -0.81(-1.09%) |
Mar 01, 2021 | 74.15 | 75.47 | 73.90 | 74.57 | 2,478,513 | +1.18(+1.61%) |
Feb 26, 2021 | 73.77 | 75.15 | 72.83 | 73.39 | 3,413,489 | -0.71(-0.96%) |
Feb 25, 2021 | 74.92 | 75.39 | 73.63 | 74.10 | 3,901,993 | -0.53(-0.72%) |
Feb 24, 2021 | 72.69 | 75.16 | 72.50 | 74.64 | 3,466,269 | +1.71(+2.34%) |
Feb 23, 2021 | 72.57 | 73.83 | 72.19 | 72.93 | 2,499,865 | +0.43(+0.60%) |
Feb 22, 2021 | 70.00 | 73.10 | 70.00 | 72.50 | 2,302,559 | +1.80(+2.54%) |
Feb 19, 2021 | 69.34 | 71.22 | 69.16 | 70.70 | 2,175,988 | +1.64(+2.38%) |
Feb 18, 2021 | 68.23 | 69.27 | 68.09 | 69.06 | 1,576,131 | +0.04(+0.05%) |
Feb 17, 2021 | 70.12 | 70.12 | 68.64 | 69.03 | 2,272,592 | -1.38(-1.96%) |
Feb 16, 2021 | 70.25 | 70.79 | 69.59 | 70.41 | 2,269,336 | +0.14(+0.20%) |
Feb 12, 2021 | 69.86 | 70.65 | 69.49 | 70.27 | 1,310,193 | +0.02(+0.03%) |
Feb 11, 2021 | 70.29 | 70.80 | 69.62 | 70.25 | 1,322,495 | +0.07(+0.11%) |
Feb 10, 2021 | 70.73 | 71.53 | 69.83 | 70.18 | 1,585,636 | -0.06(-0.09%) |
Feb 09, 2021 | 70.92 | 71.15 | 69.42 | 70.24 | 2,023,342 | -0.65(-0.92%) |
Feb 08, 2021 | 71.34 | 71.94 | 70.32 | 70.90 | 1,532,492 | -0.15(-0.21%) |
Feb 05, 2021 | 71.58 | 72.22 | 70.49 | 71.04 | 2,070,205 | +0.52(+0.73%) |
Feb 04, 2021 | 70.41 | 71.25 | 69.87 | 70.53 | 2,625,531 | +0.11(+0.16%) |
Feb 03, 2021 | 67.12 | 70.76 | 67.06 | 70.42 | 5,389,764 | +3.11(+4.61%) |
Feb 02, 2021 | 64.52 | 68.02 | 64.48 | 67.31 | 5,807,335 | +1.35(+2.04%) |
Feb 01, 2021 | 66.69 | 66.94 | 65.52 | 65.97 | 2,309,799 | +0.06(+0.08%) |
Jan 29, 2021 | 67.81 | 68.02 | 65.79 | 65.91 | 2,913,216 | -2.43(-3.56%) |
Jan 28, 2021 | 67.08 | 69.38 | 66.55 | 68.34 | 2,126,671 | +1.96(+2.96%) |
Jan 27, 2021 | 67.51 | 68.38 | 65.98 | 66.38 | 2,898,413 | -1.98(-2.90%) |
Jan 26, 2021 | 68.22 | 69.72 | 67.88 | 68.36 | 2,236,156 | +1.08(+1.60%) |
Jan 25, 2021 | 67.28 | 68.33 | 66.25 | 67.28 | 4,442,537 | -2.02(-2.91%) |
Jan 22, 2021 | 70.38 | 70.61 | 69.26 | 69.30 | 1,669,747 | -1.51(-2.13%) |
Jan 21, 2021 | 70.88 | 71.19 | 70.34 | 70.81 | 2,157,250 | -0.18(-0.25%) |
Jan 20, 2021 | 68.71 | 71.15 | 68.34 | 70.99 | 2,467,720 | +1.98(+2.87%) |
Jan 19, 2021 | 70.09 | 70.24 | 68.96 | 69.01 | 1,923,030 | -0.65(-0.93%) |
Jan 15, 2021 | 69.36 | 70.09 | 68.87 | 69.65 | 2,223,835 | +0.06(+0.08%) |
Jan 14, 2021 | 70.60 | 71.43 | 69.09 | 69.60 | 2,885,588 | -0.58(-0.83%) |
Jan 13, 2021 | 72.21 | 72.21 | 70.17 | 70.18 | 2,454,198 | -2.06(-2.85%) |
Jan 12, 2021 | 71.19 | 73.70 | 70.99 | 72.23 | 3,560,171 | +0.76(+1.06%) |
Jan 11, 2021 | 70.47 | 72.67 | 69.92 | 71.48 | 3,280,636 | +0.00(+0.00%) |
Jan 08, 2021 | 69.62 | 71.73 | 69.32 | 71.48 | 3,995,785 | +1.81(+2.59%) |
Jan 07, 2021 | 69.99 | 70.41 | 68.66 | 69.67 | 4,550,399 | +0.04(+0.05%) |
Jan 06, 2021 | 67.11 | 69.69 | 66.89 | 69.63 | 3,974,890 | +2.96(+4.44%) |
Jan 05, 2021 | 65.99 | 67.59 | 65.99 | 66.67 | 1,814,565 | +0.42(+0.64%) |