Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 69.58 | 69.68 | 69.03 | 69.09 | 578,432 | -0.55(-0.79%) |
Mar 30, 2021 | 69.29 | 69.76 | 69.13 | 69.64 | 814,136 | +0.70(+1.01%) |
Mar 29, 2021 | 68.03 | 69.34 | 68.03 | 68.94 | 890,557 | +0.29(+0.42%) |
Mar 26, 2021 | 68.68 | 68.71 | 67.63 | 68.65 | 1,324,231 | +0.36(+0.53%) |
Mar 25, 2021 | 68.64 | 68.72 | 67.82 | 68.29 | 953,456 | -0.20(-0.29%) |
Mar 24, 2021 | 69.56 | 69.59 | 68.29 | 68.49 | 1,011,324 | +0.56(+0.83%) |
Mar 23, 2021 | 68.36 | 68.46 | 67.70 | 67.92 | 1,167,367 | +0.26(+0.38%) |
Mar 22, 2021 | 67.39 | 68.02 | 67.24 | 67.67 | 770,819 | +0.58(+0.87%) |
Mar 19, 2021 | 67.07 | 67.55 | 66.91 | 67.09 | 1,157,330 | +0.07(+0.10%) |
Mar 18, 2021 | 67.22 | 67.81 | 67.02 | 67.02 | 468,610 | -0.72(-1.06%) |
Mar 17, 2021 | 67.41 | 68.11 | 67.36 | 67.74 | 540,270 | -0.78(-1.13%) |
Mar 16, 2021 | 68.04 | 68.57 | 67.44 | 68.52 | 881,952 | +0.69(+1.02%) |
Mar 15, 2021 | 67.45 | 67.91 | 67.29 | 67.83 | 660,945 | +0.32(+0.48%) |
Mar 12, 2021 | 67.67 | 67.70 | 67.17 | 67.50 | 825,562 | -0.48(-0.71%) |
Mar 11, 2021 | 68.71 | 68.77 | 67.71 | 67.98 | 1,250,383 | +0.03(+0.04%) |
Mar 10, 2021 | 68.24 | 68.30 | 67.53 | 67.95 | 974,785 | +0.31(+0.45%) |
Mar 09, 2021 | 67.78 | 68.30 | 67.53 | 67.65 | 1,027,707 | +1.62(+2.46%) |
Mar 08, 2021 | 66.70 | 66.97 | 66.02 | 66.03 | 1,608,529 | -0.86(-1.28%) |
Mar 05, 2021 | 66.78 | 67.57 | 66.01 | 66.88 | 1,646,044 | +0.87(+1.31%) |
Mar 04, 2021 | 66.94 | 67.50 | 65.12 | 66.02 | 1,772,301 | -1.18(-1.76%) |
Mar 03, 2021 | 67.72 | 68.20 | 67.03 | 67.20 | 985,967 | -2.14(-3.08%) |
Mar 02, 2021 | 69.44 | 69.55 | 68.81 | 69.33 | 718,832 | -0.01(-0.01%) |
Mar 01, 2021 | 68.73 | 69.78 | 68.50 | 69.34 | 1,290,027 | +2.01(+2.98%) |
Feb 26, 2021 | 68.80 | 68.81 | 66.95 | 67.33 | 1,353,182 | -1.55(-2.24%) |
Feb 25, 2021 | 70.39 | 70.65 | 68.55 | 68.88 | 1,682,760 | -0.07(-0.10%) |
Feb 24, 2021 | 68.33 | 69.72 | 68.26 | 68.95 | 2,297,357 | -1.91(-2.70%) |
Feb 23, 2021 | 70.78 | 71.06 | 69.87 | 70.86 | 1,472,447 | +0.41(+0.59%) |
Feb 22, 2021 | 70.60 | 71.03 | 70.29 | 70.45 | 1,251,351 | -0.35(-0.50%) |
Feb 19, 2021 | 70.88 | 71.22 | 70.58 | 70.80 | 1,235,143 | +0.22(+0.31%) |
Feb 18, 2021 | 70.87 | 70.94 | 70.05 | 70.58 | 1,564,472 | -0.34(-0.49%) |
Feb 17, 2021 | 72.07 | 72.10 | 70.37 | 70.93 | 1,224,486 | -2.02(-2.77%) |
Feb 16, 2021 | 73.50 | 73.50 | 72.39 | 72.95 | 810,351 | +0.00(+0.00%) |
Feb 12, 2021 | 73.06 | 73.64 | 72.92 | 72.95 | 678,165 | -0.54(-0.74%) |
Feb 11, 2021 | 73.73 | 73.74 | 72.95 | 73.49 | 494,014 | -0.07(-0.09%) |
Feb 10, 2021 | 73.66 | 73.88 | 72.78 | 73.56 | 679,675 | +0.20(+0.27%) |
Feb 09, 2021 | 73.59 | 74.01 | 73.11 | 73.36 | 596,207 | -0.26(-0.35%) |
Feb 08, 2021 | 74.21 | 74.62 | 73.40 | 73.61 | 747,555 | -0.87(-1.16%) |
Feb 05, 2021 | 73.87 | 74.77 | 73.78 | 74.48 | 565,612 | -0.22(-0.29%) |
Feb 04, 2021 | 74.73 | 74.76 | 74.15 | 74.70 | 968,134 | +0.60(+0.81%) |
Feb 03, 2021 | 73.54 | 74.34 | 73.11 | 74.10 | 679,555 | +0.88(+1.20%) |
Feb 02, 2021 | 72.85 | 73.66 | 72.70 | 73.22 | 1,108,550 | +1.52(+2.11%) |
Feb 01, 2021 | 71.91 | 72.00 | 71.40 | 71.71 | 1,094,032 | +1.11(+1.58%) |
Jan 29, 2021 | 71.51 | 71.51 | 69.96 | 70.59 | 1,076,572 | -1.49(-2.06%) |
Jan 28, 2021 | 72.58 | 73.23 | 72.03 | 72.08 | 1,580,744 | -0.78(-1.07%) |
Jan 27, 2021 | 72.64 | 74.18 | 72.41 | 72.86 | 2,582,898 | -1.97(-2.63%) |
Jan 26, 2021 | 73.29 | 75.07 | 73.26 | 74.83 | 1,482,634 | +1.14(+1.55%) |
Jan 25, 2021 | 73.49 | 74.43 | 73.27 | 73.68 | 1,256,469 | +0.81(+1.11%) |
Jan 22, 2021 | 73.13 | 73.32 | 72.56 | 72.88 | 1,124,926 | +0.71(+0.98%) |
Jan 21, 2021 | 72.84 | 73.09 | 71.23 | 72.17 | 939,807 | -0.15(-0.20%) |
Jan 20, 2021 | 71.50 | 72.59 | 71.31 | 72.32 | 795,944 | +0.72(+1.00%) |
Jan 19, 2021 | 71.78 | 71.90 | 71.17 | 71.60 | 1,562,999 | +2.52(+3.65%) |
Jan 15, 2021 | 69.28 | 69.53 | 68.55 | 69.08 | 836,228 | +0.47(+0.69%) |
Jan 14, 2021 | 68.65 | 69.22 | 68.31 | 68.60 | 735,502 | -0.10(-0.14%) |
Jan 13, 2021 | 66.95 | 69.06 | 66.83 | 68.70 | 1,393,272 | +2.05(+3.07%) |
Jan 12, 2021 | 66.03 | 66.67 | 65.89 | 66.66 | 637,097 | +0.17(+0.25%) |
Jan 11, 2021 | 66.57 | 66.74 | 66.06 | 66.49 | 786,653 | -1.55(-2.27%) |
Jan 08, 2021 | 67.14 | 68.13 | 66.90 | 68.03 | 965,238 | +1.73(+2.61%) |
Jan 07, 2021 | 66.10 | 66.63 | 65.70 | 66.30 | 766,319 | +2.00(+3.11%) |
Jan 06, 2021 | 64.04 | 64.79 | 63.82 | 64.30 | 1,010,032 | -1.36(-2.07%) |
Jan 05, 2021 | 65.16 | 65.79 | 64.91 | 65.66 | 1,290,317 | +1.00(+1.55%) |