Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 71.99 | 72.54 | 71.36 | 71.59 | 3,034,642 | -0.68(-0.94%) |
Mar 30, 2021 | 71.79 | 73.15 | 71.65 | 72.27 | 2,232,955 | -0.19(-0.27%) |
Mar 29, 2021 | 73.02 | 73.21 | 71.40 | 72.46 | 2,141,732 | -1.56(-2.11%) |
Mar 26, 2021 | 73.71 | 74.14 | 72.50 | 74.03 | 2,699,142 | +1.64(+2.27%) |
Mar 25, 2021 | 70.93 | 72.64 | 69.48 | 72.38 | 2,976,086 | +0.36(+0.50%) |
Mar 24, 2021 | 70.65 | 72.23 | 70.53 | 72.02 | 3,892,234 | +2.68(+3.86%) |
Mar 23, 2021 | 69.47 | 71.00 | 68.24 | 69.35 | 3,813,642 | -1.40(-1.99%) |
Mar 22, 2021 | 71.48 | 71.94 | 70.56 | 70.75 | 3,353,576 | -1.48(-2.04%) |
Mar 19, 2021 | 71.68 | 73.35 | 70.78 | 72.23 | 5,806,475 | +0.78(+1.09%) |
Mar 18, 2021 | 74.34 | 74.80 | 71.38 | 71.44 | 4,005,608 | -3.59(-4.79%) |
Mar 17, 2021 | 74.59 | 75.26 | 73.45 | 75.04 | 2,836,151 | +0.47(+0.62%) |
Mar 16, 2021 | 76.08 | 76.19 | 74.26 | 74.57 | 3,489,546 | -2.56(-3.31%) |
Mar 15, 2021 | 77.67 | 78.25 | 76.26 | 77.13 | 2,506,638 | -0.72(-0.92%) |
Mar 12, 2021 | 78.13 | 78.26 | 76.82 | 77.85 | 2,123,073 | +0.82(+1.06%) |
Mar 11, 2021 | 77.79 | 78.58 | 76.87 | 77.03 | 3,037,413 | -0.62(-0.80%) |
Mar 10, 2021 | 74.95 | 78.21 | 74.54 | 77.65 | 2,909,569 | +2.67(+3.56%) |
Mar 09, 2021 | 76.99 | 79.54 | 74.92 | 74.98 | 3,982,760 | -2.70(-3.47%) |
Mar 08, 2021 | 78.04 | 79.11 | 76.61 | 77.68 | 3,294,069 | +0.98(+1.28%) |
Mar 05, 2021 | 76.05 | 76.77 | 73.85 | 76.69 | 3,834,766 | +2.58(+3.48%) |
Mar 04, 2021 | 74.15 | 75.65 | 72.69 | 74.11 | 3,212,298 | +0.50(+0.68%) |
Mar 03, 2021 | 72.98 | 75.18 | 72.71 | 73.61 | 2,677,593 | +1.38(+1.91%) |
Mar 02, 2021 | 73.98 | 74.93 | 72.16 | 72.23 | 2,680,655 | -2.13(-2.87%) |
Mar 01, 2021 | 74.68 | 75.29 | 73.84 | 74.37 | 2,536,811 | +1.45(+1.99%) |
Feb 26, 2021 | 73.68 | 74.14 | 70.38 | 72.92 | 5,456,256 | -1.40(-1.88%) |
Feb 25, 2021 | 77.27 | 77.31 | 73.94 | 74.32 | 3,150,776 | -2.29(-2.99%) |
Feb 24, 2021 | 75.38 | 77.21 | 75.10 | 76.61 | 4,032,569 | +1.51(+2.01%) |
Feb 23, 2021 | 74.85 | 75.50 | 72.34 | 75.10 | 2,912,406 | +1.38(+1.87%) |
Feb 22, 2021 | 71.53 | 74.96 | 71.26 | 73.72 | 3,659,183 | +1.45(+2.00%) |
Feb 19, 2021 | 70.04 | 72.86 | 69.81 | 72.27 | 3,874,400 | +2.77(+3.99%) |
Feb 18, 2021 | 69.60 | 69.96 | 68.51 | 69.50 | 2,388,233 | -0.51(-0.73%) |
Feb 17, 2021 | 69.45 | 70.24 | 67.92 | 70.01 | 2,458,605 | +1.09(+1.57%) |
Feb 16, 2021 | 68.49 | 69.97 | 67.80 | 68.92 | 3,181,214 | +1.88(+2.80%) |
Feb 12, 2021 | 66.90 | 67.53 | 66.19 | 67.05 | 2,251,574 | -0.01(-0.01%) |
Feb 11, 2021 | 66.33 | 67.07 | 64.98 | 67.06 | 2,658,103 | +0.45(+0.68%) |
Feb 10, 2021 | 64.94 | 66.66 | 64.63 | 66.60 | 2,566,979 | +1.90(+2.94%) |
Feb 09, 2021 | 65.50 | 65.60 | 64.10 | 64.70 | 3,046,564 | -1.09(-1.66%) |
Feb 08, 2021 | 63.20 | 66.10 | 62.98 | 65.80 | 3,084,553 | +3.26(+5.21%) |
Feb 05, 2021 | 63.51 | 63.82 | 61.94 | 62.54 | 2,841,220 | +0.10(+0.15%) |
Feb 04, 2021 | 62.12 | 63.03 | 61.41 | 62.45 | 2,300,311 | +0.56(+0.90%) |
Feb 03, 2021 | 59.61 | 61.98 | 59.61 | 61.89 | 2,993,580 | +2.28(+3.83%) |
Feb 02, 2021 | 60.04 | 60.90 | 58.70 | 59.61 | 2,678,033 | +1.11(+1.90%) |
Feb 01, 2021 | 59.33 | 59.42 | 56.76 | 58.50 | 3,419,677 | -0.36(-0.62%) |
Jan 29, 2021 | 60.16 | 61.99 | 58.50 | 58.86 | 6,603,482 | -3.17(-5.11%) |
Jan 28, 2021 | 62.25 | 63.04 | 61.26 | 62.03 | 3,055,747 | +0.22(+0.35%) |
Jan 27, 2021 | 60.96 | 63.53 | 60.51 | 61.81 | 3,533,026 | -0.10(-0.15%) |
Jan 26, 2021 | 63.24 | 64.31 | 61.86 | 61.91 | 2,368,560 | -0.67(-1.07%) |
Jan 25, 2021 | 62.51 | 63.55 | 61.66 | 62.58 | 3,459,124 | -0.41(-0.65%) |
Jan 22, 2021 | 62.25 | 63.45 | 61.77 | 62.98 | 2,952,837 | -0.53(-0.83%) |
Jan 21, 2021 | 64.73 | 65.47 | 63.05 | 63.51 | 3,108,475 | -1.94(-2.96%) |
Jan 20, 2021 | 65.46 | 65.94 | 64.19 | 65.45 | 2,956,098 | +0.53(+0.82%) |
Jan 19, 2021 | 63.13 | 65.26 | 62.58 | 64.92 | 3,428,219 | +2.64(+4.24%) |
Jan 15, 2021 | 63.51 | 63.77 | 61.58 | 62.28 | 3,932,048 | -2.08(-3.24%) |
Jan 14, 2021 | 62.53 | 65.07 | 62.51 | 64.36 | 3,488,095 | +2.06(+3.30%) |
Jan 13, 2021 | 63.81 | 63.98 | 62.10 | 62.31 | 2,901,798 | -1.71(-2.67%) |
Jan 12, 2021 | 63.13 | 64.30 | 62.19 | 64.02 | 3,050,876 | +1.28(+2.03%) |
Jan 11, 2021 | 59.90 | 63.20 | 59.62 | 62.74 | 5,695,274 | +1.35(+2.21%) |
Jan 08, 2021 | 62.95 | 63.03 | 61.07 | 61.39 | 3,091,178 | -1.00(-1.60%) |
Jan 07, 2021 | 62.07 | 63.64 | 61.45 | 62.39 | 2,958,242 | +0.56(+0.90%) |
Jan 06, 2021 | 63.38 | 63.74 | 61.07 | 61.83 | 5,872,011 | -0.46(-0.74%) |
Jan 05, 2021 | 60.77 | 64.05 | 60.77 | 62.29 | 4,499,445 | +1.62(+2.68%) |