Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 73.02 | 74.76 | 72.20 | 72.44 | 228,923 | -0.49(-0.67%) |
Mar 30, 2021 | 72.72 | 73.69 | 71.27 | 72.93 | 155,904 | -0.41(-0.56%) |
Mar 29, 2021 | 74.60 | 75.09 | 72.50 | 73.34 | 164,475 | -1.13(-1.52%) |
Mar 26, 2021 | 72.48 | 74.48 | 72.11 | 74.47 | 158,100 | +2.31(+3.20%) |
Mar 25, 2021 | 71.75 | 72.57 | 69.79 | 72.16 | 149,052 | +0.27(+0.38%) |
Mar 24, 2021 | 71.18 | 72.88 | 70.92 | 71.89 | 175,032 | +0.96(+1.35%) |
Mar 23, 2021 | 71.78 | 72.39 | 70.45 | 70.93 | 166,893 | -1.27(-1.76%) |
Mar 22, 2021 | 72.65 | 73.48 | 71.67 | 72.20 | 157,138 | -0.41(-0.56%) |
Mar 19, 2021 | 73.75 | 74.92 | 72.61 | 72.61 | 166,700 | -1.61(-2.17%) |
Mar 18, 2021 | 75.28 | 76.28 | 73.88 | 74.22 | 260,487 | -1.94(-2.55%) |
Mar 17, 2021 | 75.94 | 76.75 | 75.02 | 76.16 | 183,731 | -0.04(-0.05%) |
Mar 16, 2021 | 76.21 | 77.02 | 75.27 | 76.20 | 111,930 | +0.07(+0.09%) |
Mar 15, 2021 | 76.18 | 76.34 | 75.25 | 76.13 | 78,576 | -0.10(-0.13%) |
Mar 12, 2021 | 75.31 | 76.49 | 74.85 | 76.23 | 59,800 | +0.30(+0.40%) |
Mar 11, 2021 | 75.36 | 76.00 | 74.79 | 75.93 | 71,551 | +1.01(+1.35%) |
Mar 10, 2021 | 74.34 | 75.07 | 73.75 | 74.92 | 116,690 | +1.33(+1.81%) |
Mar 09, 2021 | 72.66 | 74.45 | 72.60 | 73.59 | 210,360 | +1.64(+2.28%) |
Mar 08, 2021 | 76.59 | 76.90 | 71.56 | 71.95 | 260,150 | -4.13(-5.43%) |
Mar 05, 2021 | 74.63 | 76.65 | 73.56 | 76.08 | 144,000 | +2.03(+2.74%) |
Mar 04, 2021 | 75.08 | 76.10 | 72.95 | 74.05 | 133,756 | -0.95(-1.27%) |
Mar 03, 2021 | 75.66 | 76.16 | 74.70 | 75.00 | 59,166 | -0.34(-0.45%) |
Mar 02, 2021 | 75.76 | 76.58 | 75.15 | 75.34 | 123,711 | -0.01(-0.01%) |
Mar 01, 2021 | 74.80 | 76.09 | 74.80 | 75.35 | 156,876 | +0.64(+0.86%) |
Feb 26, 2021 | 76.53 | 77.51 | 74.59 | 74.71 | 229,800 | -2.29(-2.97%) |
Feb 25, 2021 | 76.80 | 77.39 | 74.90 | 77.00 | 247,511 | +0.22(+0.29%) |
Feb 24, 2021 | 76.24 | 76.80 | 75.39 | 76.78 | 296,318 | +0.99(+1.31%) |
Feb 23, 2021 | 75.32 | 76.18 | 74.41 | 75.79 | 158,923 | +0.15(+0.20%) |
Feb 22, 2021 | 74.52 | 76.37 | 73.51 | 75.64 | 186,680 | +0.73(+0.97%) |
Feb 19, 2021 | 75.83 | 75.84 | 74.90 | 74.91 | 169,100 | -0.53(-0.70%) |
Feb 18, 2021 | 74.37 | 75.68 | 74.14 | 75.44 | 226,102 | +0.59(+0.79%) |
Feb 17, 2021 | 75.22 | 75.97 | 73.74 | 74.85 | 127,233 | -0.31(-0.41%) |
Feb 16, 2021 | 77.06 | 77.06 | 74.79 | 75.16 | 115,175 | -1.21(-1.58%) |
Feb 12, 2021 | 75.75 | 76.45 | 75.75 | 76.37 | 96,000 | +0.50(+0.66%) |
Feb 11, 2021 | 75.10 | 78.07 | 75.10 | 75.87 | 181,231 | +0.96(+1.28%) |
Feb 10, 2021 | 75.86 | 75.94 | 74.58 | 74.91 | 188,774 | -0.59(-0.78%) |
Feb 09, 2021 | 74.52 | 75.60 | 74.06 | 75.50 | 221,833 | +1.31(+1.77%) |
Feb 08, 2021 | 72.55 | 74.27 | 72.09 | 74.19 | 135,796 | +2.02(+2.80%) |
Feb 05, 2021 | 72.73 | 72.73 | 71.06 | 72.17 | 98,100 | -0.08(-0.11%) |
Feb 04, 2021 | 72.72 | 73.96 | 71.03 | 72.25 | 95,460 | +0.13(+0.18%) |
Feb 03, 2021 | 73.78 | 73.78 | 71.00 | 72.12 | 202,667 | -1.08(-1.48%) |
Feb 02, 2021 | 72.14 | 73.99 | 71.10 | 73.20 | 252,893 | +1.93(+2.71%) |
Feb 01, 2021 | 68.32 | 71.74 | 68.32 | 71.27 | 160,935 | +4.09(+6.09%) |
Jan 29, 2021 | 70.53 | 71.48 | 67.18 | 67.18 | 224,400 | -3.72(-5.25%) |
Jan 28, 2021 | 69.16 | 71.22 | 68.57 | 70.90 | 147,577 | +2.29(+3.34%) |
Jan 27, 2021 | 68.40 | 70.27 | 67.53 | 68.61 | 233,814 | -0.70(-1.01%) |
Jan 26, 2021 | 69.88 | 70.04 | 68.47 | 69.31 | 203,338 | -0.53(-0.76%) |
Jan 25, 2021 | 70.44 | 71.17 | 69.51 | 69.84 | 252,764 | -1.10(-1.55%) |
Jan 22, 2021 | 70.34 | 71.66 | 69.36 | 70.94 | 278,000 | +0.28(+0.40%) |
Jan 21, 2021 | 73.24 | 74.92 | 69.21 | 70.66 | 452,235 | -1.12(-1.56%) |
Jan 20, 2021 | 70.50 | 71.91 | 69.92 | 71.78 | 126,322 | +1.97(+2.82%) |
Jan 19, 2021 | 70.15 | 70.15 | 68.93 | 69.81 | 165,463 | +0.54(+0.78%) |
Jan 15, 2021 | 66.69 | 69.51 | 66.58 | 69.27 | 288,100 | +2.83(+4.26%) |
Jan 14, 2021 | 70.56 | 70.83 | 66.20 | 66.44 | 460,931 | -3.49(-4.99%) |
Jan 13, 2021 | 70.22 | 70.99 | 69.78 | 69.93 | 112,014 | -0.51(-0.72%) |
Jan 12, 2021 | 70.46 | 70.51 | 69.33 | 70.44 | 143,977 | +0.45(+0.64%) |
Jan 11, 2021 | 70.11 | 71.36 | 69.36 | 69.99 | 117,504 | -0.69(-0.98%) |
Jan 08, 2021 | 71.58 | 72.05 | 69.93 | 70.68 | 108,700 | -0.99(-1.38%) |
Jan 07, 2021 | 71.70 | 71.99 | 70.51 | 71.67 | 73,977 | +0.37(+0.52%) |
Jan 06, 2021 | 71.02 | 71.93 | 70.10 | 71.30 | 123,912 | +0.68(+0.96%) |
Jan 05, 2021 | 70.09 | 71.52 | 69.82 | 70.62 | 106,561 | +0.08(+0.11%) |