Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 69.36 | 70.66 | 69.25 | 70.35 | 10,134,949 | +1.29(+1.87%) |
Mar 30, 2021 | 68.96 | 69.38 | 68.61 | 69.06 | 6,409,626 | -0.54(-0.78%) |
Mar 29, 2021 | 68.96 | 69.97 | 68.57 | 69.60 | 9,290,020 | +0.69(+1.00%) |
Mar 26, 2021 | 68.02 | 68.98 | 67.59 | 68.91 | 10,861,057 | +0.57(+0.83%) |
Mar 25, 2021 | 68.03 | 68.60 | 67.43 | 68.34 | 7,333,580 | +0.58(+0.85%) |
Mar 24, 2021 | 68.32 | 68.54 | 67.37 | 67.77 | 15,623,750 | -1.11(-1.61%) |
Mar 23, 2021 | 66.60 | 69.12 | 66.59 | 68.87 | 11,524,591 | +2.17(+3.25%) |
Mar 22, 2021 | 65.84 | 67.40 | 65.84 | 66.71 | 10,809,254 | +0.79(+1.20%) |
Mar 19, 2021 | 66.23 | 67.58 | 65.19 | 65.91 | 24,510,916 | -0.27(-0.41%) |
Mar 18, 2021 | 67.92 | 67.93 | 65.38 | 66.18 | 15,259,621 | -1.70(-2.51%) |
Mar 17, 2021 | 69.79 | 69.96 | 67.75 | 67.89 | 11,114,975 | -2.25(-3.21%) |
Mar 16, 2021 | 69.94 | 71.03 | 69.91 | 70.14 | 6,998,824 | -0.13(-0.19%) |
Mar 15, 2021 | 70.24 | 70.91 | 69.82 | 70.27 | 7,662,574 | -0.14(-0.20%) |
Mar 12, 2021 | 69.95 | 70.73 | 68.89 | 70.41 | 6,569,897 | +0.75(+1.08%) |
Mar 11, 2021 | 69.75 | 70.29 | 69.28 | 69.66 | 7,095,823 | +0.37(+0.54%) |
Mar 10, 2021 | 68.88 | 69.54 | 67.64 | 69.28 | 8,863,085 | +0.41(+0.59%) |
Mar 09, 2021 | 67.38 | 69.52 | 67.29 | 68.87 | 10,062,711 | +2.94(+4.46%) |
Mar 08, 2021 | 66.06 | 67.40 | 65.64 | 65.93 | 13,410,960 | +0.15(+0.23%) |
Mar 05, 2021 | 66.63 | 66.99 | 63.58 | 65.78 | 16,668,868 | -0.55(-0.83%) |
Mar 04, 2021 | 67.26 | 67.98 | 65.59 | 66.33 | 12,890,227 | -1.14(-1.70%) |
Mar 03, 2021 | 70.51 | 70.65 | 67.08 | 67.48 | 12,623,247 | -2.81(-4.00%) |
Mar 02, 2021 | 71.30 | 71.51 | 70.20 | 70.29 | 9,390,990 | -0.34(-0.49%) |
Mar 01, 2021 | 69.45 | 71.56 | 69.20 | 70.63 | 13,107,924 | +2.26(+3.31%) |
Feb 26, 2021 | 69.12 | 70.30 | 68.36 | 68.37 | 13,523,471 | -0.54(-0.78%) |
Feb 25, 2021 | 68.25 | 69.17 | 67.65 | 68.91 | 12,620,137 | +0.64(+0.93%) |
Feb 24, 2021 | 69.26 | 69.34 | 67.88 | 68.27 | 13,287,580 | -0.88(-1.27%) |
Feb 23, 2021 | 69.42 | 69.42 | 67.86 | 69.15 | 13,739,720 | -0.36(-0.52%) |
Feb 22, 2021 | 72.01 | 72.14 | 69.00 | 69.51 | 14,247,209 | -2.78(-3.84%) |
Feb 19, 2021 | 74.46 | 74.59 | 72.15 | 72.29 | 10,437,283 | -2.43(-3.26%) |
Feb 18, 2021 | 74.82 | 75.24 | 73.99 | 74.72 | 5,811,226 | +0.05(+0.06%) |
Feb 17, 2021 | 74.82 | 75.00 | 73.70 | 74.68 | 9,363,269 | -0.47(-0.63%) |
Feb 16, 2021 | 77.09 | 77.35 | 74.97 | 75.15 | 8,978,627 | -1.80(-2.33%) |
Feb 12, 2021 | 77.78 | 77.91 | 76.47 | 76.95 | 6,252,171 | -0.76(-0.98%) |
Feb 11, 2021 | 77.75 | 78.49 | 77.39 | 77.71 | 4,771,231 | +0.04(+0.05%) |
Feb 10, 2021 | 78.63 | 78.67 | 77.24 | 77.67 | 6,699,072 | +0.07(+0.10%) |
Feb 09, 2021 | 77.34 | 78.09 | 76.83 | 77.59 | 5,410,452 | +0.40(+0.52%) |
Feb 08, 2021 | 77.75 | 78.43 | 76.95 | 77.20 | 7,335,931 | -0.19(-0.24%) |
Feb 05, 2021 | 77.18 | 78.26 | 76.83 | 77.38 | 6,207,444 | +0.56(+0.72%) |
Feb 04, 2021 | 76.84 | 77.34 | 76.43 | 76.83 | 6,911,634 | -0.05(-0.06%) |
Feb 03, 2021 | 77.24 | 77.64 | 76.73 | 76.87 | 6,449,997 | +0.11(+0.14%) |
Feb 02, 2021 | 76.00 | 78.19 | 75.95 | 76.76 | 7,177,843 | +1.14(+1.51%) |
Feb 01, 2021 | 76.15 | 76.96 | 74.84 | 75.62 | 6,036,812 | +0.77(+1.03%) |
Jan 29, 2021 | 75.62 | 76.33 | 74.25 | 74.85 | 14,249,562 | -1.47(-1.93%) |
Jan 28, 2021 | 74.67 | 77.62 | 74.10 | 76.33 | 9,226,811 | +2.10(+2.83%) |
Jan 27, 2021 | 78.31 | 78.49 | 73.69 | 74.22 | 18,244,972 | -4.67(-5.91%) |
Jan 26, 2021 | 80.20 | 80.77 | 78.45 | 78.89 | 13,478,389 | -1.52(-1.89%) |
Jan 25, 2021 | 77.86 | 81.17 | 77.84 | 80.41 | 14,275,535 | +2.46(+3.16%) |
Jan 22, 2021 | 77.71 | 78.26 | 77.34 | 77.95 | 6,883,752 | +0.46(+0.60%) |
Jan 21, 2021 | 77.98 | 78.45 | 77.43 | 77.48 | 10,013,361 | -0.31(-0.40%) |
Jan 20, 2021 | 76.50 | 78.70 | 76.28 | 77.80 | 9,252,807 | +1.15(+1.50%) |
Jan 19, 2021 | 76.36 | 77.01 | 75.68 | 76.65 | 8,796,489 | +0.71(+0.94%) |
Jan 15, 2021 | 76.31 | 77.07 | 75.85 | 75.94 | 11,410,259 | -0.45(-0.59%) |
Jan 14, 2021 | 75.86 | 76.59 | 75.11 | 76.39 | 9,613,167 | +0.64(+0.84%) |
Jan 13, 2021 | 74.60 | 76.12 | 74.20 | 75.75 | 9,228,243 | +1.93(+2.62%) |
Jan 12, 2021 | 73.73 | 74.56 | 72.70 | 73.82 | 8,283,664 | +0.06(+0.08%) |
Jan 11, 2021 | 74.96 | 74.97 | 73.10 | 73.76 | 7,632,011 | -1.33(-1.77%) |
Jan 08, 2021 | 73.89 | 75.17 | 73.53 | 75.10 | 9,049,340 | +1.70(+2.32%) |
Jan 07, 2021 | 73.96 | 74.66 | 73.02 | 73.39 | 9,443,695 | +0.80(+1.10%) |
Jan 06, 2021 | 70.95 | 73.47 | 69.98 | 72.60 | 13,130,235 | +3.39(+4.89%) |
Jan 05, 2021 | 68.97 | 69.59 | 68.55 | 69.21 | 7,929,122 | +0.51(+0.74%) |