Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 74.05 | 74.81 | 73.27 | 73.81 | 163,189 | +0.10(+0.13%) |
Mar 30, 2021 | 72.84 | 74.45 | 72.52 | 73.71 | 93,493 | +0.13(+0.18%) |
Mar 29, 2021 | 74.03 | 74.93 | 73.17 | 73.58 | 135,993 | -0.29(-0.39%) |
Mar 26, 2021 | 72.73 | 74.23 | 72.11 | 73.86 | 125,600 | +1.83(+2.53%) |
Mar 25, 2021 | 71.53 | 72.89 | 69.87 | 72.04 | 86,510 | +0.74(+1.04%) |
Mar 24, 2021 | 71.73 | 72.80 | 71.26 | 71.30 | 135,568 | +0.15(+0.21%) |
Mar 23, 2021 | 73.24 | 73.92 | 71.15 | 71.15 | 64,720 | -2.75(-3.72%) |
Mar 22, 2021 | 74.73 | 74.79 | 73.27 | 73.89 | 138,131 | -0.74(-0.99%) |
Mar 19, 2021 | 76.20 | 76.45 | 73.11 | 74.63 | 242,365 | -1.83(-2.40%) |
Mar 18, 2021 | 76.31 | 76.64 | 74.86 | 76.47 | 70,308 | -0.13(-0.17%) |
Mar 17, 2021 | 77.00 | 77.00 | 75.19 | 76.60 | 66,654 | -0.09(-0.12%) |
Mar 16, 2021 | 77.06 | 77.61 | 76.50 | 76.70 | 56,027 | -0.48(-0.62%) |
Mar 15, 2021 | 77.20 | 77.88 | 76.28 | 77.17 | 76,991 | +0.12(+0.16%) |
Mar 12, 2021 | 75.92 | 77.98 | 75.92 | 77.05 | 127,809 | +0.60(+0.78%) |
Mar 11, 2021 | 80.90 | 80.90 | 73.59 | 76.45 | 146,300 | -3.36(-4.20%) |
Mar 10, 2021 | 80.39 | 80.66 | 77.68 | 79.81 | 119,783 | +0.33(+0.42%) |
Mar 09, 2021 | 80.95 | 80.95 | 78.76 | 79.47 | 90,284 | -1.32(-1.64%) |
Mar 08, 2021 | 79.03 | 81.18 | 77.84 | 80.79 | 96,087 | +2.06(+2.62%) |
Mar 05, 2021 | 74.63 | 78.89 | 74.21 | 78.73 | 111,925 | +4.24(+5.69%) |
Mar 04, 2021 | 75.93 | 77.97 | 74.16 | 74.49 | 150,344 | -1.44(-1.89%) |
Mar 03, 2021 | 74.31 | 76.99 | 73.68 | 75.93 | 89,793 | +2.01(+2.71%) |
Mar 02, 2021 | 75.14 | 75.95 | 72.98 | 73.92 | 83,964 | -1.20(-1.59%) |
Mar 01, 2021 | 72.28 | 75.77 | 71.77 | 75.12 | 110,331 | +3.58(+5.01%) |
Feb 26, 2021 | 72.65 | 74.14 | 70.99 | 71.54 | 109,821 | -0.63(-0.87%) |
Feb 25, 2021 | 73.36 | 74.31 | 72.16 | 72.16 | 70,257 | -0.97(-1.33%) |
Feb 24, 2021 | 73.14 | 73.62 | 72.25 | 73.13 | 75,740 | +0.54(+0.75%) |
Feb 23, 2021 | 70.71 | 73.01 | 70.71 | 72.59 | 72,810 | +0.67(+0.94%) |
Feb 22, 2021 | 71.87 | 72.36 | 70.54 | 71.92 | 67,619 | +0.35(+0.49%) |
Feb 19, 2021 | 72.19 | 72.57 | 70.87 | 71.56 | 93,621 | +0.26(+0.36%) |
Feb 18, 2021 | 72.20 | 72.36 | 71.15 | 71.31 | 36,833 | -1.14(-1.57%) |
Feb 17, 2021 | 72.50 | 72.96 | 71.77 | 72.45 | 48,707 | -0.27(-0.37%) |
Feb 16, 2021 | 73.18 | 73.47 | 71.86 | 72.71 | 72,663 | -0.17(-0.23%) |
Feb 12, 2021 | 73.22 | 74.95 | 72.06 | 72.89 | 58,908 | -0.39(-0.53%) |
Feb 11, 2021 | 73.66 | 74.47 | 72.09 | 73.27 | 77,178 | -0.57(-0.77%) |
Feb 10, 2021 | 75.44 | 75.86 | 72.89 | 73.85 | 108,656 | -0.83(-1.11%) |
Feb 09, 2021 | 72.94 | 75.70 | 72.94 | 74.67 | 67,932 | +1.74(+2.39%) |
Feb 08, 2021 | 71.92 | 73.15 | 71.54 | 72.93 | 83,088 | +1.24(+1.72%) |
Feb 05, 2021 | 73.71 | 73.71 | 71.37 | 71.70 | 76,790 | -1.39(-1.90%) |
Feb 04, 2021 | 72.82 | 74.43 | 68.04 | 73.08 | 111,063 | +0.28(+0.38%) |
Feb 03, 2021 | 74.10 | 74.62 | 72.61 | 72.81 | 85,668 | -1.31(-1.77%) |
Feb 02, 2021 | 73.29 | 74.55 | 72.81 | 74.12 | 65,413 | +0.85(+1.15%) |
Feb 01, 2021 | 73.14 | 73.58 | 71.68 | 73.27 | 87,561 | +0.88(+1.22%) |
Jan 29, 2021 | 71.56 | 73.46 | 71.12 | 72.39 | 166,205 | +0.86(+1.20%) |
Jan 28, 2021 | 73.17 | 73.81 | 70.22 | 71.54 | 121,642 | -2.07(-2.82%) |
Jan 27, 2021 | 69.18 | 74.10 | 69.18 | 73.61 | 138,640 | +1.49(+2.07%) |
Jan 26, 2021 | 71.91 | 72.36 | 70.46 | 72.11 | 57,867 | +1.16(+1.63%) |
Jan 25, 2021 | 69.87 | 73.26 | 69.87 | 70.96 | 142,815 | +0.55(+0.78%) |
Jan 22, 2021 | 68.84 | 71.27 | 68.11 | 70.40 | 108,874 | +0.93(+1.34%) |
Jan 21, 2021 | 70.21 | 71.22 | 69.37 | 69.47 | 65,013 | -0.87(-1.24%) |
Jan 20, 2021 | 70.09 | 70.84 | 69.59 | 70.35 | 63,600 | +0.48(+0.68%) |
Jan 19, 2021 | 70.58 | 71.05 | 69.35 | 69.87 | 94,674 | +0.20(+0.29%) |
Jan 15, 2021 | 69.00 | 70.12 | 67.99 | 69.67 | 65,535 | +0.27(+0.38%) |
Jan 14, 2021 | 67.56 | 70.33 | 66.80 | 69.41 | 94,137 | +2.05(+3.05%) |
Jan 13, 2021 | 67.72 | 68.40 | 66.92 | 67.35 | 65,445 | -0.45(-0.66%) |
Jan 12, 2021 | 67.88 | 68.77 | 67.29 | 67.80 | 80,569 | +0.21(+0.31%) |
Jan 11, 2021 | 66.14 | 68.13 | 66.14 | 67.59 | 80,424 | +0.96(+1.44%) |
Jan 08, 2021 | 69.11 | 69.11 | 65.73 | 66.63 | 99,091 | -2.56(-3.70%) |
Jan 07, 2021 | 72.20 | 72.91 | 68.16 | 69.19 | 100,686 | -2.87(-3.98%) |
Jan 06, 2021 | 69.41 | 73.45 | 69.15 | 72.06 | 150,851 | +3.41(+4.97%) |
Jan 05, 2021 | 67.10 | 69.53 | 67.10 | 68.65 | 113,213 | +1.51(+2.25%) |