Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 75.28 | 76.49 | 74.76 | 75.78 | 5,081,818 | +0.55(+0.73%) |
Mar 30, 2021 | 74.79 | 76.14 | 73.44 | 75.23 | 4,912,102 | -0.12(-0.16%) |
Mar 29, 2021 | 76.57 | 77.32 | 74.49 | 75.35 | 6,751,562 | -2.27(-2.93%) |
Mar 26, 2021 | 77.03 | 77.91 | 75.74 | 77.62 | 7,659,646 | +2.34(+3.11%) |
Mar 25, 2021 | 72.27 | 75.46 | 70.89 | 75.28 | 9,828,790 | +1.26(+1.70%) |
Mar 24, 2021 | 74.88 | 76.15 | 73.92 | 74.02 | 9,818,101 | +1.09(+1.49%) |
Mar 23, 2021 | 74.19 | 75.58 | 72.43 | 72.93 | 10,474,061 | -3.67(-4.79%) |
Mar 22, 2021 | 77.64 | 77.64 | 75.69 | 76.61 | 6,961,492 | -1.08(-1.39%) |
Mar 19, 2021 | 75.85 | 78.53 | 75.06 | 77.69 | 8,918,008 | +1.99(+2.63%) |
Mar 18, 2021 | 80.38 | 80.69 | 75.23 | 75.69 | 10,580,267 | -5.47(-6.74%) |
Mar 17, 2021 | 80.24 | 81.59 | 79.21 | 81.16 | 6,526,856 | +0.36(+0.45%) |
Mar 16, 2021 | 81.90 | 82.16 | 80.17 | 80.80 | 6,807,103 | -2.55(-3.06%) |
Mar 15, 2021 | 83.48 | 83.86 | 81.97 | 83.35 | 5,616,775 | -0.54(-0.64%) |
Mar 12, 2021 | 84.41 | 85.21 | 83.27 | 83.89 | 4,402,513 | -0.62(-0.74%) |
Mar 11, 2021 | 83.57 | 85.56 | 83.05 | 84.51 | 5,848,397 | +1.60(+1.92%) |
Mar 10, 2021 | 80.49 | 83.38 | 79.85 | 82.92 | 7,656,595 | +2.87(+3.58%) |
Mar 09, 2021 | 81.67 | 83.01 | 79.93 | 80.05 | 9,519,129 | -2.21(-2.68%) |
Mar 08, 2021 | 84.32 | 84.83 | 81.37 | 82.26 | 10,978,123 | -1.22(-1.47%) |
Mar 05, 2021 | 82.63 | 83.80 | 79.55 | 83.48 | 12,850,590 | +3.16(+3.94%) |
Mar 04, 2021 | 78.26 | 81.89 | 77.74 | 80.32 | 17,205,866 | +2.59(+3.33%) |
Mar 03, 2021 | 76.99 | 79.84 | 76.98 | 77.73 | 9,862,730 | +1.55(+2.03%) |
Mar 02, 2021 | 76.77 | 78.27 | 76.10 | 76.18 | 7,014,792 | -0.60(-0.79%) |
Mar 01, 2021 | 76.46 | 77.38 | 75.55 | 76.79 | 7,949,229 | +2.11(+2.82%) |
Feb 26, 2021 | 75.10 | 76.23 | 71.72 | 74.68 | 10,748,031 | -1.71(-2.23%) |
Feb 25, 2021 | 78.99 | 79.43 | 75.82 | 76.39 | 12,169,628 | -2.33(-2.96%) |
Feb 24, 2021 | 76.03 | 79.41 | 75.42 | 78.71 | 8,852,072 | +2.98(+3.93%) |
Feb 23, 2021 | 74.28 | 76.08 | 70.39 | 75.74 | 9,295,225 | +1.60(+2.15%) |
Feb 22, 2021 | 72.38 | 76.09 | 72.22 | 74.14 | 12,001,780 | +2.22(+3.08%) |
Feb 19, 2021 | 70.60 | 72.28 | 70.50 | 71.92 | 7,111,594 | +1.82(+2.59%) |
Feb 18, 2021 | 72.61 | 72.67 | 70.08 | 70.11 | 9,477,071 | -3.22(-4.39%) |
Feb 17, 2021 | 72.74 | 73.83 | 71.59 | 73.33 | 8,826,957 | +0.82(+1.13%) |
Feb 16, 2021 | 72.29 | 73.46 | 71.36 | 72.51 | 8,526,840 | +2.36(+3.36%) |
Feb 12, 2021 | 67.49 | 70.21 | 67.32 | 70.15 | 4,769,703 | +1.97(+2.88%) |
Feb 11, 2021 | 69.39 | 69.58 | 66.78 | 68.19 | 6,695,593 | -1.29(-1.86%) |
Feb 10, 2021 | 68.37 | 69.94 | 67.60 | 69.48 | 6,054,406 | +1.56(+2.29%) |
Feb 09, 2021 | 68.57 | 68.98 | 67.42 | 67.92 | 7,460,907 | -1.20(-1.73%) |
Feb 08, 2021 | 65.98 | 69.43 | 65.98 | 69.11 | 8,949,496 | +4.17(+6.43%) |
Feb 05, 2021 | 65.86 | 66.04 | 64.62 | 64.94 | 4,511,506 | +0.19(+0.30%) |
Feb 04, 2021 | 64.92 | 65.06 | 63.36 | 64.75 | 4,587,263 | +0.22(+0.35%) |
Feb 03, 2021 | 61.64 | 64.78 | 61.53 | 64.52 | 8,757,680 | +3.35(+5.47%) |
Feb 02, 2021 | 62.67 | 63.11 | 61.16 | 61.17 | 6,609,543 | +0.32(+0.53%) |
Feb 01, 2021 | 61.18 | 61.64 | 59.50 | 60.85 | 7,098,520 | +1.19(+1.99%) |
Jan 29, 2021 | 61.37 | 62.98 | 59.30 | 59.66 | 8,565,371 | -2.25(-3.64%) |
Jan 28, 2021 | 62.77 | 63.72 | 60.63 | 61.92 | 6,318,843 | -0.08(-0.13%) |
Jan 27, 2021 | 59.90 | 63.76 | 59.42 | 62.00 | 10,793,373 | +0.72(+1.18%) |
Jan 26, 2021 | 63.69 | 64.75 | 61.26 | 61.28 | 5,070,260 | -1.65(-2.62%) |
Jan 25, 2021 | 62.43 | 63.49 | 61.27 | 62.93 | 6,278,779 | -0.19(-0.31%) |
Jan 22, 2021 | 61.06 | 63.17 | 60.48 | 63.12 | 6,741,816 | +0.28(+0.44%) |
Jan 21, 2021 | 64.80 | 65.34 | 61.67 | 62.84 | 8,438,497 | -2.19(-3.37%) |
Jan 20, 2021 | 66.07 | 66.31 | 64.24 | 65.03 | 7,317,329 | -0.36(-0.55%) |
Jan 19, 2021 | 65.59 | 66.13 | 64.57 | 65.39 | 8,164,998 | +1.14(+1.78%) |
Jan 15, 2021 | 65.51 | 65.62 | 63.36 | 64.25 | 11,318,761 | -2.26(-3.40%) |
Jan 14, 2021 | 64.89 | 67.22 | 64.76 | 66.52 | 11,402,980 | +2.20(+3.42%) |
Jan 13, 2021 | 65.39 | 65.45 | 63.86 | 64.32 | 10,265,964 | -1.19(-1.81%) |
Jan 12, 2021 | 62.75 | 65.65 | 62.75 | 65.51 | 14,160,011 | +3.47(+5.59%) |
Jan 11, 2021 | 59.29 | 62.14 | 58.66 | 62.04 | 7,810,590 | +1.28(+2.11%) |
Jan 08, 2021 | 62.31 | 62.33 | 60.27 | 60.76 | 10,136,873 | -0.96(-1.55%) |
Jan 07, 2021 | 61.18 | 62.50 | 60.53 | 61.71 | 7,551,662 | +1.18(+1.95%) |
Jan 06, 2021 | 58.86 | 61.04 | 58.44 | 60.53 | 13,957,893 | +2.26(+3.88%) |
Jan 05, 2021 | 55.45 | 59.85 | 55.38 | 58.27 | 17,287,592 | +3.52(+6.42%) |