Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 70.29 | 74.66 | 70.18 | 74.03 | 9,371,242 | +4.72(+6.81%) |
Mar 30, 2021 | 68.72 | 70.74 | 68.32 | 69.31 | 7,232,070 | -0.07(-0.10%) |
Mar 29, 2021 | 68.84 | 69.84 | 67.53 | 69.38 | 9,405,731 | +0.31(+0.45%) |
Mar 26, 2021 | 68.92 | 69.76 | 66.82 | 69.07 | 10,368,200 | +0.86(+1.26%) |
Mar 25, 2021 | 66.28 | 68.91 | 65.50 | 68.21 | 11,395,124 | -1.39(-2.00%) |
Mar 24, 2021 | 71.95 | 72.72 | 69.19 | 69.60 | 10,594,914 | -1.64(-2.30%) |
Mar 23, 2021 | 72.02 | 72.09 | 70.60 | 71.24 | 9,347,662 | -1.11(-1.53%) |
Mar 22, 2021 | 71.80 | 73.25 | 70.11 | 72.35 | 14,625,458 | -0.66(-0.90%) |
Mar 19, 2021 | 69.41 | 73.23 | 69.40 | 73.01 | 14,247,400 | +3.62(+5.22%) |
Mar 18, 2021 | 74.20 | 74.33 | 69.11 | 69.39 | 13,558,753 | -5.56(-7.42%) |
Mar 17, 2021 | 72.40 | 75.63 | 71.00 | 74.95 | 10,052,760 | +1.16(+1.57%) |
Mar 16, 2021 | 73.99 | 75.10 | 72.51 | 73.79 | 10,028,197 | +1.00(+1.37%) |
Mar 15, 2021 | 72.30 | 72.79 | 70.10 | 72.79 | 7,313,066 | +1.04(+1.45%) |
Mar 12, 2021 | 68.81 | 71.76 | 67.69 | 71.75 | 9,360,300 | -0.13(-0.18%) |
Mar 11, 2021 | 71.89 | 72.28 | 69.53 | 71.88 | 10,076,797 | +2.91(+4.22%) |
Mar 10, 2021 | 68.60 | 70.80 | 67.21 | 68.97 | 14,295,713 | +1.49(+2.21%) |
Mar 09, 2021 | 67.03 | 67.89 | 64.40 | 67.48 | 13,586,406 | +4.99(+7.99%) |
Mar 08, 2021 | 69.08 | 69.67 | 62.31 | 62.49 | 15,073,485 | -5.65(-8.29%) |
Mar 05, 2021 | 69.88 | 70.44 | 60.33 | 68.14 | 22,084,500 | -0.70(-1.02%) |
Mar 04, 2021 | 73.01 | 74.23 | 66.30 | 68.84 | 22,865,732 | -5.55(-7.46%) |
Mar 03, 2021 | 81.17 | 81.71 | 73.01 | 74.39 | 13,191,269 | -6.78(-8.35%) |
Mar 02, 2021 | 84.21 | 85.10 | 80.28 | 81.17 | 8,972,105 | -2.15(-2.58%) |
Mar 01, 2021 | 82.57 | 83.47 | 80.90 | 83.32 | 8,045,890 | +2.74(+3.40%) |
Feb 26, 2021 | 80.26 | 81.59 | 76.39 | 80.58 | 14,156,000 | +1.47(+1.86%) |
Feb 25, 2021 | 85.57 | 86.50 | 78.69 | 79.11 | 11,489,624 | -5.06(-6.01%) |
Feb 24, 2021 | 84.23 | 85.40 | 81.52 | 84.17 | 8,845,540 | -0.39(-0.46%) |
Feb 23, 2021 | 74.35 | 84.93 | 70.60 | 84.56 | 20,274,204 | +3.57(+4.41%) |
Feb 22, 2021 | 84.78 | 86.83 | 80.44 | 80.99 | 10,109,123 | -4.91(-5.72%) |
Feb 19, 2021 | 87.41 | 88.29 | 85.43 | 85.90 | 7,056,200 | -0.09(-0.10%) |
Feb 18, 2021 | 85.31 | 86.80 | 83.66 | 85.99 | 9,150,705 | -0.31(-0.36%) |
Feb 17, 2021 | 87.06 | 87.45 | 83.63 | 86.30 | 10,406,166 | -2.85(-3.20%) |
Feb 16, 2021 | 86.57 | 89.90 | 86.49 | 89.15 | 19,152,936 | +5.11(+6.08%) |
Feb 12, 2021 | 86.66 | 86.98 | 83.63 | 84.04 | 11,050,200 | -2.99(-3.44%) |
Feb 11, 2021 | 85.70 | 87.37 | 83.50 | 87.03 | 31,019,888 | +5.91(+7.29%) |
Feb 10, 2021 | 80.84 | 82.49 | 78.53 | 81.12 | 13,026,535 | +1.71(+2.15%) |
Feb 09, 2021 | 79.45 | 81.70 | 79.03 | 79.41 | 12,462,771 | -0.40(-0.50%) |
Feb 08, 2021 | 81.43 | 81.80 | 77.94 | 79.81 | 23,277,520 | -2.15(-2.62%) |
Feb 05, 2021 | 86.20 | 86.49 | 79.70 | 81.96 | 46,112,996 | +4.12(+5.29%) |
Feb 04, 2021 | 78.78 | 79.15 | 75.05 | 77.84 | 26,285,084 | +0.70(+0.91%) |
Feb 03, 2021 | 76.00 | 77.98 | 73.03 | 77.14 | 16,154,288 | +3.27(+4.43%) |
Feb 02, 2021 | 72.48 | 74.13 | 71.37 | 73.87 | 10,013,984 | +3.15(+4.45%) |
Feb 01, 2021 | 69.61 | 71.99 | 68.55 | 70.72 | 9,747,109 | +2.21(+3.23%) |
Jan 29, 2021 | 68.54 | 69.25 | 65.91 | 68.51 | 11,215,300 | +0.00(+0.00%) |
Jan 28, 2021 | 67.32 | 69.29 | 66.01 | 68.51 | 11,653,869 | +3.84(+5.94%) |
Jan 27, 2021 | 65.52 | 68.87 | 62.15 | 64.67 | 17,532,448 | -4.57(-6.60%) |
Jan 26, 2021 | 73.65 | 74.04 | 68.57 | 69.24 | 16,402,602 | -4.13(-5.63%) |
Jan 25, 2021 | 74.46 | 75.07 | 68.61 | 73.37 | 13,787,141 | +0.29(+0.40%) |
Jan 22, 2021 | 73.52 | 75.40 | 72.90 | 73.08 | 10,136,600 | -0.44(-0.60%) |
Jan 21, 2021 | 74.20 | 74.46 | 72.21 | 73.52 | 9,514,256 | +0.88(+1.21%) |
Jan 20, 2021 | 72.00 | 73.02 | 69.58 | 72.64 | 6,926,256 | +1.63(+2.30%) |
Jan 19, 2021 | 71.75 | 71.95 | 69.58 | 71.01 | 6,812,574 | +1.26(+1.81%) |
Jan 15, 2021 | 71.39 | 71.85 | 68.92 | 69.75 | 8,872,200 | -1.21(-1.71%) |
Jan 14, 2021 | 73.45 | 76.25 | 70.41 | 70.96 | 13,089,052 | -1.80(-2.47%) |
Jan 13, 2021 | 76.00 | 76.88 | 72.70 | 72.76 | 9,787,582 | -2.31(-3.08%) |
Jan 12, 2021 | 71.17 | 75.07 | 71.17 | 75.07 | 8,931,722 | +3.37(+4.70%) |
Jan 11, 2021 | 70.81 | 72.89 | 69.02 | 71.70 | 7,808,802 | -0.17(-0.24%) |
Jan 08, 2021 | 72.20 | 73.57 | 69.50 | 71.87 | 9,102,400 | +0.49(+0.69%) |
Jan 07, 2021 | 67.71 | 71.41 | 67.71 | 71.38 | 9,866,745 | +4.27(+6.36%) |
Jan 06, 2021 | 66.03 | 68.34 | 64.74 | 67.11 | 9,512,498 | -1.31(-1.91%) |
Jan 05, 2021 | 67.92 | 69.41 | 67.45 | 68.42 | 6,475,481 | +0.35(+0.51%) |