Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 76.25 | 76.70 | 74.82 | 75.44 | 127,528 | -0.54(-0.71%) |
Mar 30, 2021 | 75.51 | 76.51 | 75.51 | 75.98 | 74,349 | +0.83(+1.11%) |
Mar 29, 2021 | 76.75 | 78.30 | 75.13 | 75.15 | 63,474 | -1.60(-2.08%) |
Mar 26, 2021 | 73.99 | 77.16 | 73.54 | 76.75 | 117,277 | +2.80(+3.78%) |
Mar 25, 2021 | 72.68 | 74.36 | 71.66 | 73.95 | 92,292 | +1.03(+1.41%) |
Mar 24, 2021 | 73.84 | 75.50 | 72.72 | 72.92 | 74,256 | -0.56(-0.76%) |
Mar 23, 2021 | 75.17 | 76.14 | 73.03 | 73.48 | 110,644 | -2.48(-3.26%) |
Mar 22, 2021 | 77.49 | 77.49 | 74.75 | 75.96 | 110,179 | -1.96(-2.52%) |
Mar 19, 2021 | 78.05 | 78.94 | 76.04 | 77.93 | 702,705 | -0.43(-0.55%) |
Mar 18, 2021 | 79.10 | 81.15 | 77.74 | 78.36 | 102,056 | -0.74(-0.93%) |
Mar 17, 2021 | 77.17 | 79.18 | 77.14 | 79.10 | 98,689 | +2.21(+2.87%) |
Mar 16, 2021 | 77.18 | 77.20 | 76.26 | 76.89 | 71,022 | -0.70(-0.90%) |
Mar 15, 2021 | 75.70 | 78.44 | 75.17 | 77.59 | 103,586 | +1.81(+2.38%) |
Mar 12, 2021 | 74.51 | 75.90 | 73.90 | 75.78 | 57,730 | +1.41(+1.90%) |
Mar 11, 2021 | 75.04 | 75.04 | 72.03 | 74.37 | 79,279 | -0.08(-0.11%) |
Mar 10, 2021 | 73.75 | 75.17 | 72.27 | 74.46 | 76,322 | +1.76(+2.42%) |
Mar 09, 2021 | 74.62 | 75.01 | 72.25 | 72.70 | 96,302 | -1.15(-1.56%) |
Mar 08, 2021 | 73.59 | 75.38 | 73.57 | 73.85 | 72,202 | +0.70(+0.96%) |
Mar 05, 2021 | 72.03 | 73.32 | 71.51 | 73.15 | 87,771 | +2.04(+2.87%) |
Mar 04, 2021 | 73.36 | 74.00 | 70.57 | 71.11 | 108,380 | -2.27(-3.10%) |
Mar 03, 2021 | 72.61 | 74.77 | 71.83 | 73.38 | 95,389 | +1.45(+2.02%) |
Mar 02, 2021 | 73.35 | 74.05 | 71.63 | 71.93 | 102,174 | -1.57(-2.14%) |
Mar 01, 2021 | 73.69 | 74.51 | 73.07 | 73.50 | 77,055 | +0.86(+1.18%) |
Feb 26, 2021 | 72.75 | 74.58 | 72.03 | 72.64 | 109,687 | -0.27(-0.37%) |
Feb 25, 2021 | 73.02 | 73.91 | 72.18 | 72.91 | 74,118 | -0.62(-0.84%) |
Feb 24, 2021 | 74.41 | 74.95 | 72.51 | 73.53 | 128,450 | +0.07(+0.10%) |
Feb 23, 2021 | 74.78 | 75.55 | 73.18 | 73.46 | 131,882 | -1.82(-2.42%) |
Feb 22, 2021 | 72.89 | 75.63 | 72.62 | 75.28 | 87,090 | +1.18(+1.59%) |
Feb 19, 2021 | 72.62 | 74.59 | 72.28 | 74.10 | 61,471 | +1.56(+2.15%) |
Feb 18, 2021 | 72.58 | 73.70 | 72.50 | 72.54 | 58,155 | -0.26(-0.36%) |
Feb 17, 2021 | 73.67 | 73.99 | 72.27 | 72.80 | 96,282 | -1.09(-1.48%) |
Feb 16, 2021 | 74.76 | 75.62 | 73.73 | 73.90 | 114,137 | -1.20(-1.59%) |
Feb 12, 2021 | 74.90 | 75.74 | 74.70 | 75.09 | 75,156 | +0.25(+0.34%) |
Feb 11, 2021 | 74.61 | 75.21 | 73.90 | 74.84 | 163,827 | +0.38(+0.52%) |
Feb 10, 2021 | 74.72 | 74.72 | 73.90 | 74.46 | 57,633 | +0.33(+0.44%) |
Feb 09, 2021 | 73.12 | 74.34 | 72.45 | 74.13 | 90,890 | +1.08(+1.47%) |
Feb 08, 2021 | 71.11 | 73.19 | 70.92 | 73.05 | 64,006 | +2.46(+3.48%) |
Feb 05, 2021 | 70.79 | 71.11 | 69.66 | 70.59 | 76,652 | +0.17(+0.24%) |
Feb 04, 2021 | 68.34 | 70.52 | 68.26 | 70.43 | 101,458 | +2.17(+3.18%) |
Feb 03, 2021 | 68.26 | 69.11 | 67.01 | 68.26 | 112,037 | -0.38(-0.56%) |
Feb 02, 2021 | 67.57 | 69.03 | 67.42 | 68.64 | 122,222 | +1.21(+1.79%) |
Feb 01, 2021 | 65.65 | 68.01 | 65.21 | 67.43 | 112,845 | +2.15(+3.30%) |
Jan 29, 2021 | 68.21 | 68.66 | 64.35 | 65.28 | 159,185 | -0.78(-1.18%) |
Jan 28, 2021 | 66.56 | 67.49 | 65.70 | 66.06 | 101,048 | -0.24(-0.37%) |
Jan 27, 2021 | 66.62 | 67.31 | 64.60 | 66.30 | 168,453 | -1.33(-1.96%) |
Jan 26, 2021 | 68.65 | 68.65 | 67.09 | 67.63 | 99,282 | -0.35(-0.51%) |
Jan 25, 2021 | 67.89 | 68.43 | 67.17 | 67.97 | 92,798 | -0.59(-0.86%) |
Jan 22, 2021 | 67.03 | 68.69 | 67.03 | 68.56 | 85,740 | +0.80(+1.19%) |
Jan 21, 2021 | 67.39 | 67.98 | 66.66 | 67.76 | 96,157 | +0.67(+1.00%) |
Jan 20, 2021 | 67.57 | 68.39 | 66.31 | 67.09 | 66,785 | -0.14(-0.21%) |
Jan 19, 2021 | 68.84 | 68.84 | 66.95 | 67.23 | 118,507 | -0.78(-1.14%) |
Jan 15, 2021 | 66.90 | 68.51 | 66.51 | 68.00 | 103,914 | +0.05(+0.07%) |
Jan 14, 2021 | 67.67 | 69.14 | 66.51 | 67.96 | 80,966 | +0.89(+1.32%) |
Jan 13, 2021 | 69.05 | 69.18 | 66.92 | 67.07 | 119,984 | -2.41(-3.47%) |
Jan 12, 2021 | 67.75 | 69.57 | 67.75 | 69.48 | 79,497 | +2.01(+2.98%) |
Jan 11, 2021 | 67.47 | 68.77 | 66.82 | 67.47 | 87,281 | -0.67(-0.98%) |
Jan 08, 2021 | 69.46 | 69.53 | 67.41 | 68.14 | 113,663 | -1.14(-1.65%) |
Jan 07, 2021 | 67.65 | 69.44 | 67.42 | 69.28 | 116,530 | +1.71(+2.53%) |
Jan 06, 2021 | 63.69 | 68.50 | 63.69 | 67.57 | 165,616 | +4.89(+7.80%) |
Jan 05, 2021 | 60.86 | 63.44 | 60.86 | 62.68 | 112,296 | +1.82(+2.99%) |