Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 70.55 | 71.08 | 70.43 | 70.79 | 12,226 | -0.95(-1.33%) |
Mar 30, 2021 | 71.56 | 71.98 | 71.56 | 71.74 | 13,972 | -0.66(-0.91%) |
Mar 29, 2021 | 72.65 | 72.65 | 72.19 | 72.40 | 51,641 | -1.15(-1.56%) |
Mar 26, 2021 | 72.78 | 73.55 | 72.72 | 73.55 | 17,562 | +0.72(+0.99%) |
Mar 25, 2021 | 72.14 | 72.90 | 72.12 | 72.82 | 9,565 | +1.15(+1.61%) |
Mar 24, 2021 | 71.51 | 71.97 | 71.43 | 71.67 | 41,103 | -1.07(-1.48%) |
Mar 23, 2021 | 73.06 | 73.17 | 72.64 | 72.74 | 43,371 | -1.44(-1.94%) |
Mar 22, 2021 | 74.16 | 74.62 | 74.09 | 74.19 | 18,322 | +0.02(+0.03%) |
Mar 19, 2021 | 73.96 | 74.27 | 73.59 | 74.16 | 109,359 | +1.29(+1.78%) |
Mar 18, 2021 | 72.65 | 73.25 | 72.61 | 72.87 | 64,453 | +0.29(+0.40%) |
Mar 17, 2021 | 72.18 | 72.65 | 72.08 | 72.58 | 4,337 | +0.58(+0.80%) |
Mar 16, 2021 | 72.18 | 72.18 | 71.99 | 72.00 | 3,045 | +0.37(+0.52%) |
Mar 15, 2021 | 71.38 | 71.63 | 71.34 | 71.63 | 7,930 | +1.09(+1.55%) |
Mar 12, 2021 | 70.16 | 70.54 | 70.16 | 70.54 | 4,848 | +0.31(+0.44%) |
Mar 11, 2021 | 70.36 | 70.52 | 70.06 | 70.23 | 75,208 | +0.11(+0.16%) |
Mar 10, 2021 | 69.86 | 70.19 | 69.77 | 70.12 | 12,851 | +0.19(+0.28%) |
Mar 09, 2021 | 69.75 | 70.12 | 69.75 | 69.93 | 8,101 | +1.13(+1.64%) |
Mar 08, 2021 | 68.96 | 69.18 | 68.78 | 68.79 | 27,568 | -0.19(-0.27%) |
Mar 05, 2021 | 68.87 | 69.08 | 68.18 | 68.98 | 52,363 | +0.50(+0.74%) |
Mar 04, 2021 | 68.80 | 69.10 | 68.40 | 68.48 | 24,181 | -0.03(-0.04%) |
Mar 03, 2021 | 68.63 | 68.90 | 68.50 | 68.51 | 6,487 | +0.03(+0.04%) |
Mar 02, 2021 | 68.55 | 68.73 | 68.37 | 68.48 | 7,798 | -0.50(-0.73%) |
Mar 01, 2021 | 68.55 | 69.03 | 68.55 | 68.98 | 13,670 | +1.22(+1.79%) |
Feb 26, 2021 | 67.89 | 68.05 | 67.66 | 67.76 | 10,989 | -0.56(-0.82%) |
Feb 25, 2021 | 69.23 | 69.23 | 68.32 | 68.32 | 3,720 | -1.29(-1.85%) |
Feb 24, 2021 | 68.97 | 69.61 | 68.88 | 69.61 | 3,306 | -0.23(-0.34%) |
Feb 23, 2021 | 69.61 | 69.93 | 69.38 | 69.84 | 11,909 | -0.03(-0.04%) |
Feb 22, 2021 | 69.80 | 70.03 | 69.74 | 69.87 | 3,568 | +0.37(+0.53%) |
Feb 19, 2021 | 69.34 | 69.58 | 69.34 | 69.50 | 7,757 | +0.19(+0.27%) |
Feb 18, 2021 | 69.16 | 69.33 | 68.97 | 69.31 | 3,243 | -1.17(-1.66%) |
Feb 17, 2021 | 70.33 | 70.48 | 70.19 | 70.48 | 3,735 | +0.32(+0.46%) |
Feb 16, 2021 | 70.32 | 70.54 | 70.16 | 70.16 | 7,271 | -0.68(-0.96%) |
Feb 12, 2021 | 70.43 | 70.87 | 70.43 | 70.85 | 5,818 | +0.47(+0.67%) |
Feb 11, 2021 | 70.33 | 70.42 | 70.27 | 70.38 | 2,314 | +0.32(+0.45%) |
Feb 10, 2021 | 70.48 | 70.48 | 69.97 | 70.06 | 3,185 | -0.48(-0.68%) |
Feb 09, 2021 | 70.48 | 70.66 | 70.43 | 70.54 | 6,742 | +0.31(+0.44%) |
Feb 08, 2021 | 70.16 | 70.41 | 70.16 | 70.23 | 12,840 | +1.00(+1.45%) |
Feb 05, 2021 | 69.19 | 69.30 | 69.06 | 69.23 | 4,740 | +0.29(+0.42%) |
Feb 04, 2021 | 68.59 | 68.94 | 68.59 | 68.94 | 3,361 | +0.62(+0.91%) |
Feb 03, 2021 | 68.29 | 68.37 | 68.16 | 68.32 | 42,411 | -0.02(-0.02%) |
Feb 02, 2021 | 67.90 | 68.34 | 67.89 | 68.33 | 2,550 | +0.84(+1.24%) |
Feb 01, 2021 | 67.42 | 67.50 | 67.16 | 67.50 | 11,546 | +0.49(+0.72%) |
Jan 29, 2021 | 67.32 | 67.33 | 66.61 | 67.01 | 6,572 | -1.26(-1.85%) |
Jan 28, 2021 | 67.99 | 68.44 | 67.99 | 68.28 | 2,290 | +1.19(+1.77%) |
Jan 27, 2021 | 67.67 | 67.75 | 67.09 | 67.09 | 10,461 | -1.52(-2.21%) |
Jan 26, 2021 | 68.52 | 68.68 | 68.51 | 68.60 | 2,636 | +0.25(+0.37%) |
Jan 25, 2021 | 67.82 | 68.36 | 67.75 | 68.35 | 8,767 | +0.60(+0.88%) |
Jan 22, 2021 | 67.60 | 67.85 | 67.52 | 67.75 | 9,158 | -0.20(-0.30%) |
Jan 21, 2021 | 67.96 | 67.96 | 67.53 | 67.95 | 3,508 | -0.41(-0.60%) |
Jan 20, 2021 | 67.88 | 68.36 | 67.88 | 68.36 | 7,317 | +0.78(+1.16%) |
Jan 19, 2021 | 67.46 | 67.58 | 67.30 | 67.58 | 9,491 | -0.10(-0.14%) |
Jan 15, 2021 | 67.75 | 67.94 | 67.50 | 67.68 | 3,124 | -1.26(-1.82%) |
Jan 14, 2021 | 68.78 | 69.13 | 68.78 | 68.93 | 12,859 | +0.27(+0.39%) |
Jan 13, 2021 | 68.66 | 68.86 | 68.56 | 68.66 | 19,096 | +0.18(+0.26%) |
Jan 12, 2021 | 68.14 | 68.49 | 68.05 | 68.49 | 4,505 | +0.38(+0.56%) |
Jan 11, 2021 | 67.89 | 68.32 | 67.89 | 68.10 | 7,673 | -0.87(-1.27%) |
Jan 08, 2021 | 68.76 | 68.99 | 68.24 | 68.98 | 27,043 | +0.96(+1.42%) |
Jan 07, 2021 | 67.68 | 68.03 | 67.68 | 68.01 | 36,759 | -0.32(-0.46%) |
Jan 06, 2021 | 67.59 | 68.39 | 67.59 | 68.33 | 3,452 | +1.33(+1.99%) |
Jan 05, 2021 | 66.63 | 67.10 | 66.63 | 67.00 | 4,264 | +0.69(+1.04%) |