Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 69.58 | 71.79 | 69.58 | 71.08 | 278,604 | +0.89(+1.27%) |
Mar 30, 2021 | 69.78 | 70.45 | 68.72 | 70.19 | 271,726 | +0.05(+0.07%) |
Mar 29, 2021 | 73.14 | 74.35 | 70.13 | 70.14 | 280,559 | -3.11(-4.25%) |
Mar 26, 2021 | 70.78 | 73.27 | 69.52 | 73.25 | 261,300 | +3.02(+4.30%) |
Mar 25, 2021 | 68.07 | 70.49 | 67.26 | 70.23 | 435,961 | +1.34(+1.95%) |
Mar 24, 2021 | 70.92 | 71.29 | 68.69 | 68.89 | 284,163 | -1.51(-2.14%) |
Mar 23, 2021 | 71.52 | 72.44 | 70.00 | 70.40 | 291,461 | -1.63(-2.26%) |
Mar 22, 2021 | 71.32 | 72.32 | 69.92 | 72.03 | 440,286 | +1.16(+1.64%) |
Mar 19, 2021 | 68.17 | 71.66 | 66.78 | 70.87 | 1,126,700 | +2.21(+3.22%) |
Mar 18, 2021 | 72.18 | 72.74 | 68.37 | 68.66 | 372,428 | -3.88(-5.35%) |
Mar 17, 2021 | 72.18 | 72.83 | 71.01 | 72.54 | 284,671 | +0.78(+1.09%) |
Mar 16, 2021 | 73.88 | 74.16 | 70.02 | 71.76 | 188,333 | -2.10(-2.84%) |
Mar 15, 2021 | 73.77 | 74.23 | 73.12 | 73.86 | 318,814 | +0.04(+0.05%) |
Mar 12, 2021 | 73.44 | 74.34 | 72.85 | 73.82 | 302,100 | -0.04(-0.05%) |
Mar 11, 2021 | 73.00 | 74.14 | 72.44 | 73.86 | 245,746 | +1.55(+2.14%) |
Mar 10, 2021 | 70.73 | 72.78 | 70.42 | 72.31 | 378,989 | +2.27(+3.24%) |
Mar 09, 2021 | 72.81 | 72.81 | 69.92 | 70.04 | 363,253 | -0.41(-0.58%) |
Mar 08, 2021 | 69.47 | 70.91 | 68.83 | 70.45 | 230,809 | +1.17(+1.69%) |
Mar 05, 2021 | 68.90 | 69.37 | 66.35 | 69.28 | 401,000 | +1.19(+1.75%) |
Mar 04, 2021 | 70.14 | 70.48 | 67.74 | 68.09 | 376,975 | -2.06(-2.94%) |
Mar 03, 2021 | 70.97 | 71.93 | 69.37 | 70.15 | 291,669 | -0.38(-0.54%) |
Mar 02, 2021 | 70.01 | 70.67 | 68.86 | 70.53 | 358,177 | +0.11(+0.16%) |
Mar 01, 2021 | 69.44 | 70.73 | 69.44 | 70.42 | 305,995 | +1.60(+2.32%) |
Feb 26, 2021 | 69.54 | 70.15 | 68.00 | 68.82 | 289,800 | -0.98(-1.40%) |
Feb 25, 2021 | 72.12 | 72.70 | 69.75 | 69.80 | 242,067 | -2.11(-2.93%) |
Feb 24, 2021 | 71.38 | 72.27 | 70.20 | 71.91 | 265,323 | +0.10(+0.14%) |
Feb 23, 2021 | 69.99 | 72.12 | 69.50 | 71.81 | 396,472 | -0.39(-0.54%) |
Feb 22, 2021 | 71.01 | 72.52 | 70.57 | 72.20 | 255,221 | -0.29(-0.40%) |
Feb 19, 2021 | 72.68 | 73.50 | 71.88 | 72.49 | 191,700 | -0.53(-0.73%) |
Feb 18, 2021 | 71.25 | 73.67 | 70.87 | 73.02 | 346,996 | +0.68(+0.94%) |
Feb 17, 2021 | 70.97 | 72.73 | 70.20 | 72.34 | 482,514 | -0.57(-0.78%) |
Feb 16, 2021 | 77.42 | 77.72 | 72.48 | 72.91 | 437,081 | -3.63(-4.74%) |
Feb 12, 2021 | 79.19 | 79.71 | 75.54 | 76.54 | 366,800 | -2.45(-3.10%) |
Feb 11, 2021 | 78.11 | 80.00 | 77.74 | 78.99 | 556,452 | +0.65(+0.83%) |
Feb 10, 2021 | 79.07 | 79.77 | 77.66 | 78.34 | 614,913 | +1.14(+1.48%) |
Feb 09, 2021 | 71.71 | 77.29 | 70.56 | 77.20 | 749,087 | +4.83(+6.67%) |
Feb 08, 2021 | 71.05 | 72.47 | 70.36 | 72.37 | 479,390 | +1.75(+2.48%) |
Feb 05, 2021 | 69.50 | 70.63 | 69.14 | 70.62 | 184,600 | +1.99(+2.90%) |
Feb 04, 2021 | 67.99 | 68.93 | 67.74 | 68.63 | 163,994 | +0.84(+1.24%) |
Feb 03, 2021 | 67.31 | 68.40 | 66.84 | 67.79 | 295,938 | +0.52(+0.77%) |
Feb 02, 2021 | 67.18 | 67.70 | 65.68 | 67.27 | 472,779 | +0.54(+0.81%) |
Feb 01, 2021 | 66.82 | 67.82 | 64.94 | 66.73 | 457,667 | +0.24(+0.36%) |
Jan 29, 2021 | 66.94 | 68.09 | 66.23 | 66.49 | 588,400 | -0.73(-1.09%) |
Jan 28, 2021 | 69.82 | 70.98 | 66.39 | 67.22 | 312,051 | -1.96(-2.83%) |
Jan 27, 2021 | 66.32 | 71.00 | 62.75 | 69.18 | 565,524 | +2.76(+4.16%) |
Jan 26, 2021 | 66.35 | 66.85 | 65.44 | 66.42 | 286,999 | +0.66(+1.00%) |
Jan 25, 2021 | 66.17 | 66.81 | 64.98 | 65.76 | 341,244 | -0.28(-0.42%) |
Jan 22, 2021 | 64.36 | 66.17 | 64.09 | 66.04 | 235,300 | +1.14(+1.76%) |
Jan 21, 2021 | 65.84 | 65.84 | 64.74 | 64.90 | 248,143 | -0.64(-0.98%) |
Jan 20, 2021 | 63.70 | 65.77 | 63.70 | 65.54 | 287,214 | +1.64(+2.57%) |
Jan 19, 2021 | 64.77 | 64.77 | 62.98 | 63.90 | 487,967 | +0.19(+0.30%) |
Jan 15, 2021 | 63.20 | 64.74 | 60.01 | 63.71 | 309,000 | +0.07(+0.11%) |
Jan 14, 2021 | 62.20 | 64.12 | 61.67 | 63.64 | 245,680 | +2.02(+3.28%) |
Jan 13, 2021 | 62.46 | 62.64 | 60.96 | 61.62 | 295,470 | -0.59(-0.95%) |
Jan 12, 2021 | 61.93 | 62.37 | 61.11 | 62.21 | 483,758 | +0.59(+0.96%) |
Jan 11, 2021 | 61.19 | 62.10 | 60.88 | 61.62 | 232,356 | -0.62(-1.00%) |
Jan 08, 2021 | 61.34 | 62.48 | 61.30 | 62.24 | 341,200 | +1.24(+2.03%) |
Jan 07, 2021 | 59.64 | 61.29 | 59.48 | 61.00 | 312,899 | +1.32(+2.21%) |
Jan 06, 2021 | 58.17 | 60.49 | 56.00 | 59.68 | 541,053 | +1.60(+2.75%) |
Jan 05, 2021 | 57.76 | 58.49 | 56.01 | 58.08 | 406,716 | +0.92(+1.61%) |