Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 78.55 | 78.71 | 77.83 | 78.05 | 1,299,482 | -0.42(-0.54%) |
Mar 30, 2021 | 78.53 | 79.04 | 78.30 | 78.47 | 1,089,713 | -0.27(-0.34%) |
Mar 29, 2021 | 78.29 | 78.87 | 78.06 | 78.74 | 1,021,761 | -0.07(-0.09%) |
Mar 26, 2021 | 78.40 | 78.83 | 78.38 | 78.81 | 1,317,470 | +0.80(+1.02%) |
Mar 25, 2021 | 78.11 | 78.36 | 77.72 | 78.01 | 2,139,507 | -0.21(-0.27%) |
Mar 24, 2021 | 77.97 | 78.57 | 77.91 | 78.22 | 1,237,080 | +0.35(+0.45%) |
Mar 23, 2021 | 78.02 | 78.55 | 77.78 | 77.88 | 1,147,232 | -0.52(-0.66%) |
Mar 22, 2021 | 78.88 | 78.88 | 78.21 | 78.39 | 1,110,570 | -0.49(-0.62%) |
Mar 19, 2021 | 78.87 | 79.22 | 78.21 | 78.88 | 1,511,942 | -0.27(-0.34%) |
Mar 18, 2021 | 79.42 | 79.87 | 79.02 | 79.15 | 1,362,145 | -0.18(-0.22%) |
Mar 17, 2021 | 79.00 | 79.48 | 78.52 | 79.33 | 1,319,431 | +0.42(+0.54%) |
Mar 16, 2021 | 78.48 | 79.15 | 78.20 | 78.91 | 1,410,097 | +0.23(+0.29%) |
Mar 15, 2021 | 79.06 | 79.22 | 78.03 | 78.68 | 971,824 | -0.35(-0.44%) |
Mar 12, 2021 | 78.90 | 79.06 | 78.35 | 79.03 | 1,180,537 | +0.53(+0.68%) |
Mar 11, 2021 | 78.01 | 78.97 | 77.73 | 78.49 | 1,973,863 | +0.74(+0.95%) |
Mar 10, 2021 | 76.64 | 77.98 | 76.64 | 77.76 | 1,559,983 | +1.30(+1.69%) |
Mar 09, 2021 | 76.46 | 76.91 | 76.16 | 76.46 | 1,300,623 | -0.08(-0.10%) |
Mar 08, 2021 | 75.29 | 76.84 | 75.08 | 76.54 | 2,965,520 | +1.28(+1.70%) |
Mar 05, 2021 | 74.38 | 75.35 | 73.47 | 75.26 | 3,274,478 | +1.81(+2.47%) |
Mar 04, 2021 | 73.35 | 74.64 | 73.09 | 73.45 | 3,572,656 | +0.02(+0.02%) |
Mar 03, 2021 | 73.56 | 74.03 | 73.34 | 73.43 | 2,525,579 | -0.08(-0.10%) |
Mar 02, 2021 | 73.34 | 74.33 | 72.65 | 73.51 | 1,701,775 | +0.05(+0.07%) |
Mar 01, 2021 | 73.05 | 74.03 | 72.77 | 73.46 | 2,088,356 | +1.44(+2.00%) |
Feb 26, 2021 | 73.60 | 73.81 | 71.93 | 72.02 | 1,774,231 | -2.06(-2.78%) |
Feb 25, 2021 | 75.89 | 76.67 | 73.88 | 74.08 | 2,032,029 | -1.55(-2.05%) |
Feb 24, 2021 | 76.14 | 76.29 | 74.42 | 75.63 | 1,864,370 | +0.39(+0.52%) |
Feb 23, 2021 | 74.91 | 75.91 | 74.38 | 75.24 | 1,669,117 | +0.83(+1.11%) |
Feb 22, 2021 | 73.37 | 74.95 | 73.26 | 74.41 | 1,374,709 | +0.80(+1.08%) |
Feb 19, 2021 | 73.06 | 73.91 | 73.00 | 73.61 | 1,322,551 | +0.76(+1.05%) |
Feb 18, 2021 | 71.38 | 72.87 | 71.22 | 72.85 | 1,616,150 | +1.25(+1.75%) |
Feb 17, 2021 | 70.76 | 71.76 | 70.61 | 71.60 | 2,140,745 | +0.63(+0.88%) |
Feb 16, 2021 | 71.14 | 71.27 | 70.78 | 70.97 | 2,556,862 | +0.20(+0.29%) |
Feb 12, 2021 | 70.29 | 70.91 | 70.29 | 70.77 | 1,655,847 | +0.27(+0.38%) |
Feb 11, 2021 | 70.74 | 70.82 | 70.14 | 70.50 | 1,855,711 | -0.08(-0.12%) |
Feb 10, 2021 | 71.08 | 71.34 | 70.33 | 70.58 | 2,071,424 | -0.74(-1.03%) |
Feb 09, 2021 | 71.07 | 71.37 | 70.71 | 71.32 | 1,175,921 | +0.14(+0.20%) |
Feb 08, 2021 | 70.77 | 71.28 | 70.77 | 71.17 | 1,510,743 | +0.48(+0.68%) |
Feb 05, 2021 | 70.83 | 70.83 | 70.36 | 70.69 | 1,573,261 | +0.55(+0.78%) |
Feb 04, 2021 | 70.01 | 70.28 | 69.85 | 70.14 | 1,342,441 | +0.30(+0.44%) |
Feb 03, 2021 | 69.84 | 69.95 | 69.46 | 69.84 | 913,692 | +0.03(+0.05%) |
Feb 02, 2021 | 69.43 | 70.10 | 69.19 | 69.80 | 778,951 | +1.02(+1.48%) |
Feb 01, 2021 | 68.83 | 69.09 | 68.43 | 68.79 | 730,203 | +0.34(+0.49%) |
Jan 29, 2021 | 69.21 | 69.51 | 68.16 | 68.45 | 2,142,145 | -1.07(-1.53%) |
Jan 28, 2021 | 69.13 | 70.08 | 68.57 | 69.51 | 2,753,704 | +0.68(+0.98%) |
Jan 27, 2021 | 69.80 | 69.83 | 68.73 | 68.84 | 1,279,746 | -1.80(-2.55%) |
Jan 26, 2021 | 70.67 | 70.83 | 70.28 | 70.64 | 680,779 | +0.05(+0.07%) |
Jan 25, 2021 | 70.72 | 71.00 | 69.96 | 70.59 | 2,792,579 | +0.15(+0.22%) |
Jan 22, 2021 | 70.70 | 70.93 | 70.29 | 70.44 | 3,639,754 | -0.86(-1.21%) |
Jan 21, 2021 | 71.51 | 71.82 | 71.09 | 71.30 | 2,490,952 | -0.09(-0.13%) |
Jan 20, 2021 | 70.99 | 71.40 | 70.75 | 71.39 | 726,514 | +0.64(+0.91%) |
Jan 19, 2021 | 71.23 | 71.37 | 70.68 | 70.75 | 2,428,462 | -0.33(-0.46%) |
Jan 15, 2021 | 70.92 | 71.20 | 70.43 | 71.07 | 838,129 | -0.43(-0.61%) |
Jan 14, 2021 | 71.48 | 71.97 | 71.00 | 71.51 | 681,880 | +0.12(+0.16%) |
Jan 13, 2021 | 70.96 | 71.62 | 70.95 | 71.39 | 899,077 | +0.11(+0.15%) |
Jan 12, 2021 | 70.59 | 71.41 | 70.59 | 71.28 | 659,398 | +0.76(+1.08%) |
Jan 11, 2021 | 70.34 | 70.87 | 70.22 | 70.52 | 647,163 | -0.47(-0.66%) |
Jan 08, 2021 | 71.41 | 71.63 | 70.47 | 70.99 | 760,097 | -0.20(-0.28%) |
Jan 07, 2021 | 70.69 | 71.26 | 70.46 | 71.19 | 1,078,154 | +0.71(+1.01%) |
Jan 06, 2021 | 69.60 | 70.68 | 69.36 | 70.48 | 1,086,329 | +1.04(+1.50%) |
Jan 05, 2021 | 68.45 | 69.59 | 68.44 | 69.43 | 891,113 | +1.03(+1.50%) |