Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 72.05 | 73.95 | 71.79 | 73.48 | 4,333,874 | +2.42(+3.40%) |
Mar 30, 2021 | 71.07 | 71.62 | 70.38 | 71.06 | 2,951,215 | -0.35(-0.49%) |
Mar 29, 2021 | 72.49 | 73.03 | 70.45 | 71.41 | 3,617,735 | -2.16(-2.94%) |
Mar 26, 2021 | 69.45 | 73.71 | 69.24 | 73.58 | 4,587,008 | +3.91(+5.61%) |
Mar 25, 2021 | 67.71 | 70.16 | 67.37 | 69.67 | 3,653,440 | +0.19(+0.27%) |
Mar 24, 2021 | 72.26 | 72.47 | 69.44 | 69.48 | 3,706,488 | -1.52(-2.15%) |
Mar 23, 2021 | 74.91 | 74.91 | 70.27 | 71.00 | 5,210,676 | -2.31(-3.15%) |
Mar 22, 2021 | 72.37 | 74.12 | 72.26 | 73.31 | 5,087,164 | +2.27(+3.20%) |
Mar 19, 2021 | 69.12 | 72.09 | 67.81 | 71.04 | 11,023,395 | +2.16(+3.14%) |
Mar 18, 2021 | 70.82 | 71.76 | 68.77 | 68.88 | 4,352,533 | -3.94(-5.42%) |
Mar 17, 2021 | 69.88 | 73.06 | 69.44 | 72.82 | 3,784,498 | +1.86(+2.62%) |
Mar 16, 2021 | 71.38 | 72.68 | 70.35 | 70.96 | 4,622,350 | +0.16(+0.23%) |
Mar 15, 2021 | 69.29 | 70.97 | 69.14 | 70.80 | 3,463,747 | +1.00(+1.43%) |
Mar 12, 2021 | 68.60 | 69.98 | 68.04 | 69.80 | 3,128,629 | -0.36(-0.51%) |
Mar 11, 2021 | 69.05 | 70.75 | 68.64 | 70.16 | 5,826,873 | +3.26(+4.88%) |
Mar 10, 2021 | 69.99 | 70.25 | 66.88 | 66.90 | 4,150,909 | -1.96(-2.85%) |
Mar 09, 2021 | 67.24 | 69.44 | 66.78 | 68.86 | 5,175,159 | +4.12(+6.37%) |
Mar 08, 2021 | 68.33 | 69.33 | 64.62 | 64.74 | 4,827,144 | -4.11(-5.97%) |
Mar 05, 2021 | 68.19 | 69.10 | 64.16 | 68.85 | 7,017,076 | +2.53(+3.82%) |
Mar 04, 2021 | 70.14 | 70.64 | 65.66 | 66.32 | 5,382,824 | -3.92(-5.58%) |
Mar 03, 2021 | 71.67 | 72.92 | 69.89 | 70.24 | 5,960,210 | -1.76(-2.45%) |
Mar 02, 2021 | 73.87 | 74.59 | 71.90 | 72.00 | 3,504,514 | -2.85(-3.80%) |
Mar 01, 2021 | 73.37 | 74.97 | 72.73 | 74.84 | 4,268,534 | +2.59(+3.58%) |
Feb 26, 2021 | 71.12 | 73.24 | 69.32 | 72.26 | 6,569,677 | +2.32(+3.32%) |
Feb 25, 2021 | 73.65 | 74.05 | 69.46 | 69.93 | 5,222,520 | -4.51(-6.06%) |
Feb 24, 2021 | 72.22 | 74.68 | 71.88 | 74.44 | 5,805,059 | +1.10(+1.50%) |
Feb 23, 2021 | 72.07 | 73.92 | 69.68 | 73.34 | 4,974,539 | -0.12(-0.17%) |
Feb 22, 2021 | 75.37 | 76.25 | 73.15 | 73.47 | 4,174,830 | -3.39(-4.41%) |
Feb 19, 2021 | 75.24 | 77.12 | 74.84 | 76.86 | 3,751,144 | +2.94(+3.97%) |
Feb 18, 2021 | 75.55 | 75.99 | 73.16 | 73.92 | 5,708,075 | -3.07(-3.99%) |
Feb 17, 2021 | 78.68 | 78.71 | 76.02 | 77.00 | 9,723,038 | +0.38(+0.50%) |
Feb 16, 2021 | 75.92 | 76.91 | 75.48 | 76.61 | 4,605,301 | +1.27(+1.69%) |
Feb 12, 2021 | 73.94 | 75.51 | 73.57 | 75.34 | 3,588,772 | +0.91(+1.22%) |
Feb 11, 2021 | 72.02 | 74.51 | 71.61 | 74.44 | 4,054,590 | +2.83(+3.95%) |
Feb 10, 2021 | 71.99 | 72.97 | 70.57 | 71.61 | 3,953,197 | -0.19(-0.27%) |
Feb 09, 2021 | 71.68 | 72.58 | 71.15 | 71.80 | 5,732,195 | -0.20(-0.28%) |
Feb 08, 2021 | 69.11 | 72.10 | 69.11 | 72.00 | 5,246,468 | +3.32(+4.83%) |
Feb 05, 2021 | 69.18 | 69.42 | 66.23 | 68.68 | 6,310,369 | +0.80(+1.18%) |
Feb 04, 2021 | 66.26 | 68.87 | 65.46 | 67.88 | 8,812,222 | +1.83(+2.77%) |
Feb 03, 2021 | 67.44 | 68.22 | 65.93 | 66.05 | 5,252,243 | -1.91(-2.81%) |
Feb 02, 2021 | 68.35 | 69.36 | 67.01 | 67.96 | 3,365,517 | +0.79(+1.17%) |
Feb 01, 2021 | 65.97 | 67.40 | 64.99 | 67.17 | 4,199,158 | +2.90(+4.51%) |
Jan 29, 2021 | 65.10 | 65.45 | 63.46 | 64.27 | 3,679,619 | -1.20(-1.83%) |
Jan 28, 2021 | 64.64 | 66.30 | 63.76 | 65.47 | 6,351,936 | +2.65(+4.22%) |
Jan 27, 2021 | 65.58 | 65.94 | 62.59 | 62.82 | 7,490,623 | -5.64(-8.24%) |
Jan 26, 2021 | 70.45 | 70.45 | 68.26 | 68.46 | 3,600,127 | -1.98(-2.82%) |
Jan 25, 2021 | 71.20 | 71.63 | 69.34 | 70.45 | 2,928,395 | -0.45(-0.63%) |
Jan 22, 2021 | 71.45 | 71.86 | 70.75 | 70.89 | 2,083,762 | -1.03(-1.44%) |
Jan 21, 2021 | 72.25 | 72.53 | 71.10 | 71.93 | 2,383,226 | -0.03(-0.04%) |
Jan 20, 2021 | 72.95 | 73.36 | 71.78 | 71.96 | 2,782,794 | -0.41(-0.57%) |
Jan 19, 2021 | 71.15 | 72.61 | 70.67 | 72.37 | 2,637,075 | +2.21(+3.16%) |
Jan 15, 2021 | 71.94 | 72.06 | 70.06 | 70.15 | 3,304,796 | -2.23(-3.08%) |
Jan 14, 2021 | 71.60 | 72.85 | 71.49 | 72.38 | 3,248,439 | +1.22(+1.71%) |
Jan 13, 2021 | 70.73 | 71.57 | 70.25 | 71.16 | 2,929,149 | +0.65(+0.92%) |
Jan 12, 2021 | 69.69 | 71.03 | 68.68 | 70.51 | 6,000,045 | +0.71(+1.02%) |
Jan 11, 2021 | 68.49 | 70.12 | 68.32 | 69.80 | 6,079,865 | +0.19(+0.28%) |
Jan 08, 2021 | 71.62 | 72.18 | 69.11 | 69.61 | 5,503,334 | -0.61(-0.87%) |
Jan 07, 2021 | 68.34 | 70.53 | 68.30 | 70.22 | 6,993,163 | +2.75(+4.07%) |
Jan 06, 2021 | 66.97 | 69.37 | 66.21 | 67.47 | 6,159,482 | +1.27(+1.92%) |
Jan 05, 2021 | 64.95 | 66.27 | 64.83 | 66.20 | 4,009,743 | +1.42(+2.19%) |