Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 73.71 | 75.24 | 73.18 | 73.58 | 1,300,290 | +0.58(+0.79%) |
Mar 30, 2021 | 70.40 | 73.28 | 70.37 | 73.00 | 1,043,282 | +2.48(+3.52%) |
Mar 29, 2021 | 73.26 | 74.18 | 69.84 | 70.52 | 1,316,687 | -3.42(-4.63%) |
Mar 26, 2021 | 72.05 | 73.99 | 70.90 | 73.94 | 1,087,600 | +3.06(+4.32%) |
Mar 25, 2021 | 68.69 | 71.38 | 68.19 | 70.88 | 1,747,146 | +1.29(+1.85%) |
Mar 24, 2021 | 70.27 | 71.96 | 69.02 | 69.59 | 1,782,060 | +0.67(+0.97%) |
Mar 23, 2021 | 70.22 | 71.50 | 68.18 | 68.92 | 1,359,758 | -2.25(-3.16%) |
Mar 22, 2021 | 71.84 | 72.06 | 69.81 | 71.17 | 957,866 | -0.70(-0.97%) |
Mar 19, 2021 | 72.70 | 73.01 | 71.11 | 71.87 | 2,858,500 | -0.82(-1.13%) |
Mar 18, 2021 | 75.20 | 76.75 | 72.48 | 72.69 | 1,146,002 | -3.06(-4.04%) |
Mar 17, 2021 | 76.25 | 76.27 | 73.71 | 75.75 | 1,086,006 | -0.68(-0.89%) |
Mar 16, 2021 | 79.17 | 79.26 | 76.42 | 76.43 | 1,142,394 | -2.78(-3.51%) |
Mar 15, 2021 | 78.95 | 79.65 | 77.88 | 79.21 | 772,741 | +0.47(+0.60%) |
Mar 12, 2021 | 77.49 | 79.20 | 77.21 | 78.74 | 1,052,400 | +0.58(+0.74%) |
Mar 11, 2021 | 74.80 | 78.20 | 74.07 | 78.16 | 1,827,418 | +3.48(+4.66%) |
Mar 10, 2021 | 78.86 | 79.48 | 73.54 | 74.68 | 2,727,093 | -3.84(-4.89%) |
Mar 09, 2021 | 76.13 | 79.07 | 75.78 | 78.52 | 2,906,918 | +3.42(+4.55%) |
Mar 08, 2021 | 74.20 | 77.55 | 74.01 | 75.10 | 2,614,502 | +1.57(+2.14%) |
Mar 05, 2021 | 70.00 | 75.81 | 69.49 | 73.53 | 3,770,600 | +5.60(+8.24%) |
Mar 04, 2021 | 66.68 | 70.25 | 66.35 | 67.93 | 2,539,925 | +1.77(+2.68%) |
Mar 03, 2021 | 68.00 | 70.67 | 65.98 | 66.16 | 2,137,747 | -1.35(-2.00%) |
Mar 02, 2021 | 65.51 | 68.68 | 65.00 | 67.51 | 2,094,926 | +3.45(+5.39%) |
Mar 01, 2021 | 64.46 | 66.67 | 63.88 | 64.06 | 1,804,238 | +1.02(+1.62%) |
Feb 26, 2021 | 62.41 | 64.95 | 62.41 | 63.04 | 1,662,400 | +0.86(+1.38%) |
Feb 25, 2021 | 66.92 | 67.08 | 62.10 | 62.18 | 1,779,759 | -4.50(-6.75%) |
Feb 24, 2021 | 66.52 | 67.67 | 65.39 | 66.68 | 1,027,474 | +0.55(+0.83%) |
Feb 23, 2021 | 65.80 | 66.85 | 62.16 | 66.13 | 1,660,817 | -0.98(-1.46%) |
Feb 22, 2021 | 66.20 | 69.08 | 66.01 | 67.11 | 986,679 | +0.22(+0.33%) |
Feb 19, 2021 | 67.33 | 68.00 | 66.32 | 66.89 | 972,200 | +0.19(+0.28%) |
Feb 18, 2021 | 69.02 | 69.13 | 66.29 | 66.70 | 1,180,296 | -2.77(-3.99%) |
Feb 17, 2021 | 69.74 | 70.50 | 68.13 | 69.47 | 1,092,762 | -0.74(-1.05%) |
Feb 16, 2021 | 69.90 | 71.55 | 69.80 | 70.21 | 1,213,345 | +1.14(+1.65%) |
Feb 12, 2021 | 69.99 | 69.99 | 67.81 | 69.07 | 1,448,400 | -1.22(-1.74%) |
Feb 11, 2021 | 69.25 | 70.36 | 68.13 | 70.29 | 1,136,715 | +1.39(+2.02%) |
Feb 10, 2021 | 72.40 | 72.40 | 68.48 | 68.90 | 1,135,757 | -2.88(-4.01%) |
Feb 09, 2021 | 71.58 | 72.85 | 70.64 | 71.78 | 1,260,398 | -0.02(-0.03%) |
Feb 08, 2021 | 68.21 | 71.87 | 67.83 | 71.80 | 1,134,069 | +4.06(+5.99%) |
Feb 05, 2021 | 70.01 | 70.53 | 67.41 | 67.74 | 1,049,200 | -1.50(-2.17%) |
Feb 04, 2021 | 69.30 | 70.16 | 68.70 | 69.24 | 834,491 | -0.02(-0.03%) |
Feb 03, 2021 | 68.26 | 69.56 | 67.25 | 69.26 | 1,640,904 | +1.04(+1.52%) |
Feb 02, 2021 | 66.21 | 68.29 | 65.56 | 68.22 | 1,753,781 | +3.09(+4.74%) |
Feb 01, 2021 | 62.84 | 65.51 | 61.51 | 65.13 | 1,322,382 | +3.12(+5.03%) |
Jan 29, 2021 | 64.03 | 64.03 | 61.13 | 62.01 | 1,593,500 | -2.14(-3.34%) |
Jan 28, 2021 | 61.80 | 65.41 | 61.20 | 64.15 | 1,728,988 | +3.46(+5.70%) |
Jan 27, 2021 | 62.52 | 62.96 | 59.77 | 60.69 | 2,625,910 | -5.21(-7.91%) |
Jan 26, 2021 | 67.02 | 68.00 | 65.65 | 65.90 | 1,111,364 | -0.64(-0.96%) |
Jan 25, 2021 | 66.81 | 68.29 | 65.06 | 66.54 | 1,263,489 | -0.24(-0.36%) |
Jan 22, 2021 | 66.69 | 67.08 | 65.17 | 66.78 | 1,166,700 | -0.84(-1.24%) |
Jan 21, 2021 | 69.07 | 69.20 | 66.85 | 67.62 | 1,298,987 | -1.30(-1.89%) |
Jan 20, 2021 | 67.65 | 68.97 | 67.04 | 68.92 | 2,054,324 | +2.45(+3.69%) |
Jan 19, 2021 | 65.18 | 67.14 | 64.97 | 66.47 | 1,687,239 | +2.13(+3.31%) |
Jan 15, 2021 | 65.61 | 65.83 | 63.38 | 64.34 | 1,265,400 | -2.32(-3.48%) |
Jan 14, 2021 | 67.26 | 68.50 | 66.41 | 66.66 | 1,537,221 | +0.36(+0.54%) |
Jan 13, 2021 | 67.53 | 68.00 | 66.21 | 66.30 | 961,889 | -0.52(-0.78%) |
Jan 12, 2021 | 66.94 | 67.58 | 65.86 | 66.82 | 832,065 | +0.60(+0.91%) |
Jan 11, 2021 | 63.87 | 67.20 | 63.11 | 66.22 | 1,008,118 | +1.19(+1.83%) |
Jan 08, 2021 | 66.60 | 67.81 | 63.56 | 65.03 | 1,281,200 | -1.37(-2.06%) |
Jan 07, 2021 | 64.31 | 66.74 | 64.09 | 66.40 | 1,810,420 | +2.75(+4.32%) |
Jan 06, 2021 | 60.47 | 64.80 | 60.19 | 63.65 | 2,728,037 | +4.35(+7.34%) |
Jan 05, 2021 | 56.81 | 59.66 | 56.74 | 59.30 | 1,073,290 | +2.37(+4.16%) |