Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 73.75 | 74.00 | 73.48 | 73.48 | 103,326 | +0.00(+0.00%) |
Mar 30, 2021 | 73.17 | 73.66 | 73.03 | 73.48 | 48,593 | +0.29(+0.40%) |
Mar 29, 2021 | 73.39 | 73.66 | 72.67 | 73.19 | 137,134 | -0.28(-0.39%) |
Mar 26, 2021 | 73.46 | 73.54 | 72.30 | 73.47 | 50,611 | +0.39(+0.54%) |
Mar 25, 2021 | 72.03 | 73.31 | 71.86 | 73.08 | 244,889 | +0.67(+0.93%) |
Mar 24, 2021 | 73.90 | 73.90 | 72.41 | 72.41 | 94,547 | -1.13(-1.53%) |
Mar 23, 2021 | 74.22 | 74.36 | 73.39 | 73.53 | 59,855 | -0.84(-1.13%) |
Mar 22, 2021 | 74.07 | 74.61 | 74.04 | 74.38 | 81,468 | +0.34(+0.46%) |
Mar 19, 2021 | 73.52 | 74.31 | 73.06 | 74.03 | 80,032 | +0.61(+0.83%) |
Mar 18, 2021 | 74.24 | 74.48 | 73.39 | 73.43 | 200,461 | -1.27(-1.69%) |
Mar 17, 2021 | 74.33 | 74.89 | 73.78 | 74.69 | 77,747 | +0.25(+0.33%) |
Mar 16, 2021 | 74.92 | 74.92 | 74.15 | 74.45 | 112,761 | -0.31(-0.42%) |
Mar 15, 2021 | 74.36 | 74.78 | 74.00 | 74.76 | 134,347 | +0.76(+1.02%) |
Mar 12, 2021 | 73.04 | 74.01 | 72.97 | 74.00 | 187,083 | +0.66(+0.90%) |
Mar 11, 2021 | 73.25 | 73.68 | 73.02 | 73.35 | 96,538 | +0.73(+1.00%) |
Mar 10, 2021 | 72.49 | 73.03 | 72.22 | 72.62 | 469,101 | +0.82(+1.15%) |
Mar 09, 2021 | 72.15 | 72.36 | 71.66 | 71.80 | 1,061,283 | +0.53(+0.74%) |
Mar 08, 2021 | 70.84 | 72.03 | 70.75 | 71.27 | 74,891 | +0.73(+1.03%) |
Mar 05, 2021 | 70.19 | 70.67 | 68.05 | 70.54 | 78,911 | +0.93(+1.34%) |
Mar 04, 2021 | 70.65 | 70.93 | 68.57 | 69.61 | 162,722 | -1.15(-1.62%) |
Mar 03, 2021 | 71.81 | 71.91 | 70.76 | 70.76 | 242,721 | -0.99(-1.38%) |
Mar 02, 2021 | 72.48 | 72.60 | 71.74 | 71.75 | 86,316 | -0.49(-0.68%) |
Mar 01, 2021 | 71.95 | 72.45 | 71.71 | 72.24 | 133,245 | +1.36(+1.92%) |
Feb 26, 2021 | 71.00 | 71.62 | 70.22 | 70.88 | 120,304 | +0.26(+0.38%) |
Feb 25, 2021 | 72.52 | 72.59 | 70.40 | 70.61 | 74,031 | -1.93(-2.66%) |
Feb 24, 2021 | 72.20 | 72.70 | 71.72 | 72.54 | 180,312 | +0.26(+0.37%) |
Feb 23, 2021 | 71.95 | 72.57 | 70.62 | 72.28 | 126,175 | +0.05(+0.07%) |
Feb 22, 2021 | 71.97 | 72.95 | 71.97 | 72.23 | 190,535 | -0.15(-0.20%) |
Feb 19, 2021 | 72.58 | 72.86 | 72.32 | 72.38 | 36,193 | +0.05(+0.07%) |
Feb 18, 2021 | 71.88 | 72.54 | 71.75 | 72.33 | 89,899 | -0.31(-0.43%) |
Feb 17, 2021 | 71.99 | 72.65 | 71.87 | 72.64 | 39,915 | +0.25(+0.35%) |
Feb 16, 2021 | 72.48 | 72.64 | 72.10 | 72.39 | 66,224 | +0.06(+0.08%) |
Feb 12, 2021 | 72.25 | 72.34 | 72.04 | 72.33 | 47,815 | +0.03(+0.04%) |
Feb 11, 2021 | 72.58 | 72.58 | 72.01 | 72.30 | 41,419 | -0.14(-0.19%) |
Feb 10, 2021 | 72.81 | 72.81 | 71.80 | 72.44 | 80,802 | +0.08(+0.11%) |
Feb 09, 2021 | 72.17 | 72.56 | 72.00 | 72.36 | 90,303 | +0.07(+0.09%) |
Feb 08, 2021 | 71.94 | 72.29 | 71.77 | 72.29 | 140,456 | +0.70(+0.97%) |
Feb 05, 2021 | 71.49 | 71.69 | 71.31 | 71.59 | 103,277 | +0.56(+0.79%) |
Feb 04, 2021 | 70.21 | 71.03 | 70.21 | 71.03 | 91,271 | +1.17(+1.67%) |
Feb 03, 2021 | 70.03 | 70.29 | 69.69 | 69.87 | 75,169 | +0.03(+0.04%) |
Feb 02, 2021 | 69.13 | 70.24 | 69.13 | 69.84 | 52,965 | +1.43(+2.09%) |
Feb 01, 2021 | 68.30 | 68.56 | 67.81 | 68.40 | 96,836 | +0.78(+1.16%) |
Jan 29, 2021 | 68.76 | 68.76 | 67.44 | 67.62 | 83,397 | -1.49(-2.16%) |
Jan 28, 2021 | 68.54 | 69.72 | 68.51 | 69.11 | 77,758 | +1.21(+1.78%) |
Jan 27, 2021 | 69.42 | 69.42 | 67.66 | 67.90 | 100,426 | -2.23(-3.17%) |
Jan 26, 2021 | 70.12 | 70.24 | 70.03 | 70.13 | 77,348 | +0.14(+0.20%) |
Jan 25, 2021 | 70.32 | 70.38 | 69.15 | 69.99 | 100,587 | -0.24(-0.34%) |
Jan 22, 2021 | 70.31 | 70.48 | 70.11 | 70.23 | 154,254 | -0.35(-0.50%) |
Jan 21, 2021 | 70.51 | 70.89 | 70.45 | 70.58 | 100,744 | +0.14(+0.19%) |
Jan 20, 2021 | 69.91 | 70.58 | 69.79 | 70.44 | 44,992 | +1.36(+1.97%) |
Jan 19, 2021 | 69.66 | 69.71 | 68.89 | 69.08 | 65,216 | -0.12(-0.17%) |
Jan 15, 2021 | 69.54 | 69.54 | 68.83 | 69.20 | 101,442 | -0.48(-0.69%) |
Jan 14, 2021 | 70.19 | 70.34 | 69.58 | 69.68 | 92,857 | -0.26(-0.38%) |
Jan 13, 2021 | 69.91 | 70.25 | 69.84 | 69.94 | 70,799 | -0.04(-0.06%) |
Jan 12, 2021 | 69.76 | 70.07 | 69.57 | 69.98 | 207,763 | +0.26(+0.38%) |
Jan 11, 2021 | 69.40 | 70.05 | 69.40 | 69.72 | 192,418 | -0.16(-0.22%) |
Jan 08, 2021 | 69.70 | 69.94 | 69.35 | 69.88 | 45,674 | +0.39(+0.56%) |
Jan 07, 2021 | 69.27 | 69.77 | 69.27 | 69.48 | 50,028 | +0.53(+0.77%) |
Jan 06, 2021 | 67.93 | 69.54 | 67.93 | 68.95 | 79,251 | +0.59(+0.86%) |
Jan 05, 2021 | 67.72 | 68.54 | 67.72 | 68.37 | 80,556 | +0.34(+0.50%) |