Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 71.14 | 72.65 | 71.14 | 71.87 | 679,092 | +0.71(+1.00%) |
Mar 30, 2021 | 71.62 | 71.99 | 70.43 | 71.16 | 645,003 | -0.22(-0.30%) |
Mar 29, 2021 | 71.13 | 71.81 | 70.09 | 71.38 | 1,307,892 | -0.45(-0.63%) |
Mar 26, 2021 | 73.68 | 73.81 | 71.17 | 71.83 | 1,278,360 | -0.81(-1.11%) |
Mar 25, 2021 | 72.89 | 73.39 | 70.50 | 72.64 | 1,236,490 | -0.82(-1.11%) |
Mar 24, 2021 | 75.28 | 76.49 | 73.27 | 73.46 | 1,446,070 | -1.56(-2.09%) |
Mar 23, 2021 | 76.57 | 77.24 | 74.70 | 75.02 | 481,575 | -1.74(-2.27%) |
Mar 22, 2021 | 76.95 | 78.23 | 76.20 | 76.76 | 988,876 | -0.44(-0.57%) |
Mar 19, 2021 | 76.65 | 77.87 | 75.87 | 77.20 | 847,057 | +0.42(+0.55%) |
Mar 18, 2021 | 76.28 | 77.73 | 75.94 | 76.78 | 592,724 | +0.54(+0.71%) |
Mar 17, 2021 | 75.32 | 77.15 | 75.09 | 76.24 | 635,749 | +0.75(+0.99%) |
Mar 16, 2021 | 77.44 | 77.72 | 74.90 | 75.49 | 757,220 | -1.89(-2.44%) |
Mar 15, 2021 | 78.07 | 78.07 | 76.17 | 77.38 | 499,493 | -0.24(-0.30%) |
Mar 12, 2021 | 77.81 | 78.25 | 76.72 | 77.62 | 503,559 | +0.07(+0.09%) |
Mar 11, 2021 | 77.31 | 78.30 | 76.14 | 77.55 | 419,973 | +0.40(+0.52%) |
Mar 10, 2021 | 78.69 | 79.28 | 76.65 | 77.15 | 706,154 | -0.47(-0.61%) |
Mar 09, 2021 | 75.39 | 78.31 | 74.29 | 77.62 | 1,046,352 | +2.97(+3.98%) |
Mar 08, 2021 | 74.63 | 75.71 | 73.76 | 74.65 | 498,536 | +0.65(+0.88%) |
Mar 05, 2021 | 74.92 | 75.37 | 70.35 | 74.00 | 992,688 | +0.39(+0.53%) |
Mar 04, 2021 | 74.79 | 75.08 | 71.98 | 73.60 | 1,079,274 | -1.21(-1.62%) |
Mar 03, 2021 | 74.68 | 76.27 | 73.57 | 74.81 | 917,522 | +0.25(+0.33%) |
Mar 02, 2021 | 75.31 | 76.30 | 73.53 | 74.57 | 827,798 | -0.97(-1.29%) |
Mar 01, 2021 | 72.72 | 76.41 | 72.44 | 75.54 | 990,072 | +4.31(+6.05%) |
Feb 26, 2021 | 72.80 | 73.23 | 69.52 | 71.23 | 1,092,993 | -1.58(-2.18%) |
Feb 25, 2021 | 74.36 | 75.34 | 72.53 | 72.82 | 687,639 | -1.04(-1.41%) |
Feb 24, 2021 | 71.52 | 73.89 | 71.00 | 73.86 | 605,690 | +2.63(+3.70%) |
Feb 23, 2021 | 71.21 | 71.68 | 69.58 | 71.22 | 754,515 | -1.02(-1.41%) |
Feb 22, 2021 | 73.26 | 73.59 | 71.98 | 72.25 | 494,797 | -0.99(-1.36%) |
Feb 19, 2021 | 74.55 | 74.84 | 72.67 | 73.24 | 782,157 | -0.03(-0.04%) |
Feb 18, 2021 | 71.96 | 73.72 | 71.96 | 73.27 | 552,074 | +0.31(+0.43%) |
Feb 17, 2021 | 72.82 | 73.28 | 71.08 | 72.95 | 594,206 | -0.40(-0.55%) |
Feb 16, 2021 | 71.76 | 74.55 | 71.35 | 73.36 | 770,237 | +1.95(+2.72%) |
Feb 12, 2021 | 69.50 | 71.63 | 69.47 | 71.41 | 479,206 | +1.20(+1.71%) |
Feb 11, 2021 | 70.35 | 70.74 | 69.03 | 70.21 | 655,879 | -0.41(-0.58%) |
Feb 10, 2021 | 71.70 | 72.18 | 70.24 | 70.62 | 574,719 | -0.91(-1.28%) |
Feb 09, 2021 | 70.95 | 72.59 | 70.32 | 71.54 | 804,594 | +0.81(+1.14%) |
Feb 08, 2021 | 71.20 | 71.20 | 69.04 | 70.73 | 880,823 | +0.06(+0.08%) |
Feb 05, 2021 | 68.51 | 71.28 | 68.08 | 70.67 | 1,251,492 | +2.22(+3.24%) |
Feb 04, 2021 | 68.09 | 68.56 | 67.11 | 68.45 | 544,107 | +0.82(+1.21%) |
Feb 03, 2021 | 66.91 | 67.78 | 66.32 | 67.64 | 1,303,318 | +0.49(+0.73%) |
Feb 02, 2021 | 65.69 | 68.73 | 64.66 | 67.15 | 1,654,962 | +2.76(+4.29%) |
Feb 01, 2021 | 60.83 | 65.01 | 60.42 | 64.38 | 2,633,819 | +4.25(+7.08%) |
Jan 29, 2021 | 62.55 | 62.75 | 58.06 | 60.13 | 3,012,821 | -2.28(-3.65%) |
Jan 28, 2021 | 62.39 | 62.93 | 61.04 | 62.41 | 1,527,277 | +0.37(+0.60%) |
Jan 27, 2021 | 63.45 | 63.86 | 61.76 | 62.04 | 1,584,074 | -2.74(-4.23%) |
Jan 26, 2021 | 65.97 | 66.51 | 63.80 | 64.78 | 982,677 | -1.55(-2.34%) |
Jan 25, 2021 | 68.67 | 68.79 | 65.47 | 66.33 | 1,266,713 | -1.33(-1.96%) |
Jan 22, 2021 | 66.93 | 68.64 | 66.93 | 67.66 | 784,192 | -0.28(-0.42%) |
Jan 21, 2021 | 66.72 | 68.02 | 65.89 | 67.94 | 811,693 | +1.04(+1.56%) |
Jan 20, 2021 | 68.69 | 68.96 | 66.21 | 66.90 | 1,195,635 | -1.59(-2.32%) |
Jan 19, 2021 | 68.30 | 69.67 | 67.70 | 68.49 | 1,245,245 | +0.67(+0.99%) |
Jan 15, 2021 | 67.11 | 68.27 | 66.06 | 67.82 | 644,063 | +0.31(+0.47%) |
Jan 14, 2021 | 69.06 | 69.21 | 67.35 | 67.51 | 522,800 | -0.89(-1.31%) |
Jan 13, 2021 | 68.16 | 69.43 | 68.03 | 68.40 | 668,889 | +0.21(+0.30%) |
Jan 12, 2021 | 68.31 | 68.57 | 67.68 | 68.20 | 756,007 | +0.54(+0.80%) |
Jan 11, 2021 | 67.95 | 68.06 | 66.75 | 67.66 | 656,833 | -1.01(-1.47%) |
Jan 08, 2021 | 68.13 | 70.62 | 67.80 | 68.67 | 1,028,018 | +0.69(+1.01%) |
Jan 07, 2021 | 66.38 | 69.40 | 65.92 | 67.98 | 1,545,900 | +2.23(+3.39%) |
Jan 06, 2021 | 62.29 | 67.34 | 62.28 | 65.75 | 1,950,227 | +3.68(+5.94%) |
Jan 05, 2021 | 60.25 | 62.26 | 60.04 | 62.07 | 1,112,839 | +1.90(+3.15%) |