Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 67.81 | 70.48 | 67.62 | 69.39 | 562,577 | +2.17(+3.23%) |
Mar 30, 2021 | 66.99 | 67.85 | 65.09 | 67.22 | 670,398 | +0.06(+0.09%) |
Mar 29, 2021 | 70.00 | 70.00 | 66.79 | 67.16 | 495,721 | -2.74(-3.92%) |
Mar 26, 2021 | 72.94 | 72.94 | 68.65 | 69.90 | 405,500 | -0.71(-1.01%) |
Mar 25, 2021 | 69.72 | 70.95 | 68.48 | 70.61 | 436,913 | +0.30(+0.43%) |
Mar 24, 2021 | 73.82 | 73.82 | 70.20 | 70.31 | 409,801 | -2.65(-3.63%) |
Mar 23, 2021 | 75.84 | 76.32 | 72.44 | 72.96 | 386,047 | -3.55(-4.64%) |
Mar 22, 2021 | 76.16 | 77.58 | 75.20 | 76.51 | 515,037 | +0.59(+0.78%) |
Mar 19, 2021 | 73.33 | 76.75 | 72.53 | 75.92 | 1,563,000 | +3.04(+4.17%) |
Mar 18, 2021 | 76.59 | 77.39 | 72.44 | 72.88 | 648,339 | -4.42(-5.72%) |
Mar 17, 2021 | 75.00 | 77.84 | 75.00 | 77.30 | 422,687 | +1.20(+1.58%) |
Mar 16, 2021 | 77.97 | 78.87 | 75.25 | 76.10 | 227,515 | -1.48(-1.91%) |
Mar 15, 2021 | 77.00 | 77.74 | 75.46 | 77.58 | 319,742 | +0.51(+0.66%) |
Mar 12, 2021 | 74.62 | 77.38 | 73.50 | 77.07 | 352,900 | +1.41(+1.86%) |
Mar 11, 2021 | 75.22 | 75.91 | 73.00 | 75.66 | 579,834 | +1.87(+2.53%) |
Mar 10, 2021 | 76.65 | 77.70 | 73.43 | 73.79 | 407,852 | -1.63(-2.16%) |
Mar 09, 2021 | 72.97 | 75.78 | 72.50 | 75.42 | 465,794 | +3.96(+5.54%) |
Mar 08, 2021 | 73.75 | 74.44 | 71.01 | 71.46 | 544,487 | -2.11(-2.87%) |
Mar 05, 2021 | 71.91 | 73.83 | 69.02 | 73.57 | 640,300 | +2.06(+2.88%) |
Mar 04, 2021 | 73.13 | 74.56 | 70.86 | 71.51 | 1,078,228 | -1.75(-2.39%) |
Mar 03, 2021 | 71.12 | 74.08 | 68.92 | 73.26 | 1,395,574 | -3.55(-4.62%) |
Mar 02, 2021 | 80.53 | 80.53 | 75.89 | 76.81 | 666,721 | -3.27(-4.08%) |
Mar 01, 2021 | 81.57 | 81.84 | 79.96 | 80.08 | 420,084 | -0.27(-0.34%) |
Feb 26, 2021 | 80.43 | 81.37 | 77.52 | 80.35 | 528,900 | +0.86(+1.08%) |
Feb 25, 2021 | 79.42 | 80.80 | 78.06 | 79.49 | 323,893 | -0.61(-0.76%) |
Feb 24, 2021 | 75.97 | 82.25 | 75.97 | 80.10 | 725,649 | +3.54(+4.62%) |
Feb 23, 2021 | 77.32 | 78.98 | 75.24 | 76.56 | 515,841 | -2.09(-2.66%) |
Feb 22, 2021 | 81.57 | 81.57 | 78.46 | 78.65 | 388,205 | -2.46(-3.03%) |
Feb 19, 2021 | 80.73 | 83.89 | 80.19 | 81.11 | 430,000 | +0.64(+0.80%) |
Feb 18, 2021 | 81.52 | 81.52 | 80.00 | 80.47 | 272,126 | -1.23(-1.51%) |
Feb 17, 2021 | 83.01 | 83.38 | 81.20 | 81.70 | 324,655 | -1.59(-1.91%) |
Feb 16, 2021 | 83.52 | 85.00 | 81.64 | 83.29 | 538,840 | -0.66(-0.79%) |
Feb 12, 2021 | 82.87 | 84.41 | 81.70 | 83.95 | 523,400 | +0.82(+0.99%) |
Feb 11, 2021 | 82.79 | 83.48 | 81.18 | 83.13 | 480,194 | +1.20(+1.46%) |
Feb 10, 2021 | 81.99 | 83.55 | 80.41 | 81.93 | 515,517 | +0.36(+0.44%) |
Feb 09, 2021 | 81.90 | 83.31 | 81.12 | 81.57 | 432,187 | -0.40(-0.49%) |
Feb 08, 2021 | 80.93 | 82.25 | 80.51 | 81.97 | 393,776 | +0.79(+0.97%) |
Feb 05, 2021 | 80.89 | 81.90 | 79.20 | 81.18 | 504,400 | +0.68(+0.84%) |
Feb 04, 2021 | 80.21 | 80.71 | 78.88 | 80.50 | 359,346 | +0.53(+0.66%) |
Feb 03, 2021 | 78.95 | 81.10 | 78.87 | 79.97 | 410,730 | +0.63(+0.79%) |
Feb 02, 2021 | 77.88 | 80.01 | 77.52 | 79.34 | 577,012 | +2.35(+3.05%) |
Feb 01, 2021 | 74.95 | 77.23 | 72.66 | 76.99 | 460,436 | +2.75(+3.70%) |
Jan 29, 2021 | 77.12 | 78.80 | 74.10 | 74.24 | 610,900 | -3.26(-4.21%) |
Jan 28, 2021 | 76.30 | 78.09 | 75.00 | 77.50 | 483,998 | +2.82(+3.78%) |
Jan 27, 2021 | 76.02 | 77.45 | 72.00 | 74.68 | 700,440 | -1.68(-2.20%) |
Jan 26, 2021 | 78.56 | 78.56 | 75.81 | 76.36 | 430,575 | -1.64(-2.10%) |
Jan 25, 2021 | 77.92 | 79.17 | 76.75 | 78.00 | 312,668 | +0.32(+0.41%) |
Jan 22, 2021 | 77.01 | 78.07 | 76.45 | 77.68 | 482,600 | +1.02(+1.33%) |
Jan 21, 2021 | 81.42 | 81.62 | 76.64 | 76.66 | 456,456 | -4.56(-5.61%) |
Jan 20, 2021 | 81.62 | 81.75 | 80.34 | 81.22 | 468,194 | +0.52(+0.64%) |
Jan 19, 2021 | 80.50 | 81.30 | 78.70 | 80.70 | 620,504 | +0.20(+0.25%) |
Jan 15, 2021 | 80.00 | 81.81 | 79.00 | 80.50 | 471,200 | -0.06(-0.07%) |
Jan 14, 2021 | 77.67 | 80.94 | 76.93 | 80.56 | 480,290 | +2.25(+2.87%) |
Jan 13, 2021 | 76.99 | 81.97 | 76.03 | 78.31 | 515,022 | +1.32(+1.71%) |
Jan 12, 2021 | 74.36 | 77.70 | 73.34 | 76.99 | 529,524 | +2.67(+3.59%) |
Jan 11, 2021 | 76.86 | 77.31 | 73.74 | 74.32 | 420,160 | -2.82(-3.66%) |
Jan 08, 2021 | 77.50 | 78.75 | 76.20 | 77.14 | 456,500 | -0.45(-0.58%) |
Jan 07, 2021 | 77.06 | 78.64 | 76.82 | 77.59 | 540,250 | +1.14(+1.49%) |
Jan 06, 2021 | 74.98 | 77.07 | 74.33 | 76.45 | 679,494 | +1.48(+1.97%) |
Jan 05, 2021 | 75.02 | 75.88 | 74.08 | 74.97 | 289,042 | -0.36(-0.48%) |