Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 70.35 | 71.24 | 70.27 | 70.30 | 2,164,778 | -0.18(-0.26%) |
Mar 30, 2021 | 69.18 | 70.74 | 68.99 | 70.49 | 1,783,182 | +1.19(+1.71%) |
Mar 29, 2021 | 70.39 | 71.14 | 68.99 | 69.30 | 2,444,175 | -1.26(-1.78%) |
Mar 26, 2021 | 69.37 | 70.68 | 69.04 | 70.56 | 3,033,006 | +1.85(+2.69%) |
Mar 25, 2021 | 66.87 | 68.98 | 66.31 | 68.71 | 2,285,173 | +1.28(+1.89%) |
Mar 24, 2021 | 67.70 | 69.25 | 67.38 | 67.44 | 2,417,060 | +0.18(+0.26%) |
Mar 23, 2021 | 69.44 | 69.93 | 67.03 | 67.26 | 2,884,428 | -2.96(-4.21%) |
Mar 22, 2021 | 70.57 | 70.62 | 69.28 | 70.22 | 2,800,287 | +0.17(+0.24%) |
Mar 19, 2021 | 69.43 | 70.53 | 68.50 | 70.05 | 10,829,748 | +0.29(+0.42%) |
Mar 18, 2021 | 68.91 | 70.99 | 68.67 | 69.76 | 3,875,902 | +0.84(+1.21%) |
Mar 17, 2021 | 66.77 | 69.34 | 66.46 | 68.92 | 4,229,360 | +2.14(+3.20%) |
Mar 16, 2021 | 70.28 | 70.33 | 66.65 | 66.79 | 4,892,590 | -3.39(-4.83%) |
Mar 15, 2021 | 69.35 | 70.38 | 68.66 | 70.17 | 3,695,189 | +0.60(+0.86%) |
Mar 12, 2021 | 70.24 | 70.51 | 68.95 | 69.57 | 3,335,955 | -0.36(-0.52%) |
Mar 11, 2021 | 70.17 | 70.36 | 68.81 | 69.94 | 3,869,199 | -0.15(-0.21%) |
Mar 10, 2021 | 70.05 | 71.09 | 69.99 | 70.08 | 3,497,627 | +0.15(+0.21%) |
Mar 09, 2021 | 71.38 | 71.52 | 69.93 | 69.94 | 2,863,002 | -1.33(-1.86%) |
Mar 08, 2021 | 71.80 | 72.37 | 70.47 | 71.26 | 4,046,066 | +2.39(+3.47%) |
Mar 05, 2021 | 68.75 | 69.19 | 66.57 | 68.88 | 2,968,895 | +0.94(+1.38%) |
Mar 04, 2021 | 71.00 | 71.40 | 66.35 | 67.94 | 3,943,495 | -3.06(-4.31%) |
Mar 03, 2021 | 71.89 | 73.20 | 70.93 | 71.00 | 2,527,664 | -0.87(-1.20%) |
Mar 02, 2021 | 70.85 | 72.10 | 70.53 | 71.87 | 2,388,550 | +0.89(+1.26%) |
Mar 01, 2021 | 69.95 | 72.20 | 69.80 | 70.97 | 3,207,660 | +1.78(+2.58%) |
Feb 26, 2021 | 70.46 | 70.59 | 68.82 | 69.19 | 2,392,499 | -0.82(-1.17%) |
Feb 25, 2021 | 71.60 | 71.75 | 69.68 | 70.01 | 1,442,183 | -1.65(-2.31%) |
Feb 24, 2021 | 69.66 | 71.81 | 69.37 | 71.67 | 1,906,860 | +1.96(+2.81%) |
Feb 23, 2021 | 71.21 | 71.42 | 69.32 | 69.71 | 2,102,715 | -0.95(-1.35%) |
Feb 22, 2021 | 69.90 | 70.96 | 69.76 | 70.66 | 1,717,598 | +0.36(+0.51%) |
Feb 19, 2021 | 69.44 | 70.49 | 69.18 | 70.30 | 1,881,863 | +0.71(+1.02%) |
Feb 18, 2021 | 69.23 | 69.71 | 68.24 | 69.59 | 1,372,376 | +0.06(+0.09%) |
Feb 17, 2021 | 70.15 | 70.28 | 68.82 | 69.53 | 1,585,781 | -1.19(-1.68%) |
Feb 16, 2021 | 69.79 | 70.92 | 69.39 | 70.72 | 1,995,817 | +1.20(+1.72%) |
Feb 12, 2021 | 69.60 | 69.99 | 69.02 | 69.52 | 1,806,954 | -0.86(-1.22%) |
Feb 11, 2021 | 70.71 | 71.30 | 70.17 | 70.38 | 1,598,515 | -0.38(-0.54%) |
Feb 10, 2021 | 71.25 | 71.44 | 70.28 | 70.77 | 1,413,993 | -0.10(-0.15%) |
Feb 09, 2021 | 71.53 | 72.40 | 70.70 | 70.87 | 1,951,386 | -0.57(-0.80%) |
Feb 08, 2021 | 71.88 | 71.99 | 70.49 | 71.44 | 1,475,751 | -0.14(-0.20%) |
Feb 05, 2021 | 71.77 | 72.22 | 71.03 | 71.58 | 1,358,304 | +0.44(+0.61%) |
Feb 04, 2021 | 69.74 | 71.33 | 69.45 | 71.14 | 1,703,233 | +2.02(+2.92%) |
Feb 03, 2021 | 70.04 | 70.21 | 68.91 | 69.12 | 1,773,739 | -1.07(-1.52%) |
Feb 02, 2021 | 69.58 | 70.69 | 69.18 | 70.19 | 2,555,400 | +1.44(+2.10%) |
Feb 01, 2021 | 67.48 | 68.86 | 67.05 | 68.75 | 2,345,284 | +1.53(+2.28%) |
Jan 29, 2021 | 69.01 | 69.17 | 66.82 | 67.22 | 5,093,783 | -2.19(-3.15%) |
Jan 28, 2021 | 69.72 | 71.05 | 68.99 | 69.40 | 4,625,850 | +0.19(+0.28%) |
Jan 27, 2021 | 73.25 | 75.16 | 68.83 | 69.21 | 7,880,503 | -5.23(-7.02%) |
Jan 26, 2021 | 74.74 | 75.58 | 74.20 | 74.44 | 3,658,007 | +0.28(+0.38%) |
Jan 25, 2021 | 73.17 | 74.70 | 72.78 | 74.16 | 3,803,834 | +0.83(+1.13%) |
Jan 22, 2021 | 73.02 | 73.81 | 72.74 | 73.33 | 3,063,589 | -0.27(-0.37%) |
Jan 21, 2021 | 72.72 | 73.82 | 72.14 | 73.60 | 3,956,040 | +1.61(+2.23%) |
Jan 20, 2021 | 72.02 | 72.69 | 71.37 | 71.99 | 2,887,934 | +0.33(+0.46%) |
Jan 19, 2021 | 73.47 | 73.71 | 71.56 | 71.66 | 2,879,296 | -1.71(-2.34%) |
Jan 15, 2021 | 73.67 | 74.56 | 73.03 | 73.37 | 3,281,338 | -1.29(-1.73%) |
Jan 14, 2021 | 75.22 | 75.53 | 74.35 | 74.66 | 1,907,118 | -0.16(-0.21%) |
Jan 13, 2021 | 76.33 | 76.48 | 74.36 | 74.82 | 2,807,642 | -1.73(-2.26%) |
Jan 12, 2021 | 76.20 | 76.89 | 75.51 | 76.55 | 1,550,822 | +0.41(+0.54%) |
Jan 11, 2021 | 75.97 | 77.13 | 75.87 | 76.14 | 1,939,628 | -0.67(-0.88%) |
Jan 08, 2021 | 77.73 | 77.97 | 76.16 | 76.82 | 2,092,522 | -0.38(-0.49%) |
Jan 07, 2021 | 77.31 | 78.42 | 76.95 | 77.19 | 2,360,302 | +0.70(+0.91%) |
Jan 06, 2021 | 75.17 | 77.16 | 75.16 | 76.49 | 2,796,979 | +1.88(+2.52%) |
Jan 05, 2021 | 73.49 | 75.29 | 73.49 | 74.61 | 1,718,956 | +0.18(+0.25%) |