Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 72.21 | 73.33 | 71.57 | 72.21 | 903,382 | +0.79(+1.11%) |
Mar 30, 2021 | 71.32 | 71.87 | 70.13 | 71.42 | 661,424 | +0.55(+0.78%) |
Mar 29, 2021 | 71.73 | 73.62 | 70.37 | 70.87 | 811,293 | -1.57(-2.17%) |
Mar 26, 2021 | 70.24 | 72.49 | 69.22 | 72.44 | 932,500 | +3.22(+4.65%) |
Mar 25, 2021 | 65.97 | 69.54 | 65.25 | 69.22 | 1,014,484 | +2.62(+3.93%) |
Mar 24, 2021 | 71.33 | 71.33 | 66.34 | 66.60 | 1,494,192 | -4.20(-5.93%) |
Mar 23, 2021 | 74.68 | 75.69 | 70.42 | 70.80 | 1,283,983 | -4.24(-5.65%) |
Mar 22, 2021 | 75.14 | 76.77 | 74.14 | 75.04 | 1,210,583 | +0.01(+0.01%) |
Mar 19, 2021 | 73.95 | 75.80 | 72.73 | 75.03 | 1,637,200 | +2.02(+2.77%) |
Mar 18, 2021 | 74.45 | 75.52 | 72.38 | 73.01 | 1,390,971 | -2.23(-2.96%) |
Mar 17, 2021 | 72.67 | 75.32 | 71.60 | 75.24 | 1,129,846 | +2.34(+3.21%) |
Mar 16, 2021 | 74.06 | 74.18 | 71.35 | 72.90 | 773,882 | -0.87(-1.18%) |
Mar 15, 2021 | 71.75 | 73.92 | 71.43 | 73.77 | 1,361,635 | +2.48(+3.48%) |
Mar 12, 2021 | 69.14 | 71.42 | 67.68 | 71.29 | 874,200 | +1.27(+1.81%) |
Mar 11, 2021 | 69.19 | 70.87 | 68.21 | 70.02 | 2,072,349 | +2.22(+3.27%) |
Mar 10, 2021 | 69.94 | 70.80 | 67.58 | 67.80 | 1,592,032 | -1.10(-1.60%) |
Mar 09, 2021 | 70.83 | 71.71 | 68.80 | 68.90 | 1,046,299 | +0.82(+1.20%) |
Mar 08, 2021 | 65.43 | 69.37 | 64.60 | 68.08 | 1,189,840 | +2.45(+3.73%) |
Mar 05, 2021 | 65.87 | 65.97 | 60.75 | 65.63 | 1,399,600 | +0.54(+0.83%) |
Mar 04, 2021 | 68.12 | 68.52 | 62.63 | 65.09 | 1,838,207 | -4.25(-6.13%) |
Mar 03, 2021 | 70.34 | 71.48 | 68.50 | 69.34 | 908,840 | -0.42(-0.60%) |
Mar 02, 2021 | 71.45 | 71.64 | 69.53 | 69.76 | 906,248 | -1.41(-1.98%) |
Mar 01, 2021 | 70.43 | 72.10 | 69.79 | 71.17 | 866,144 | +2.40(+3.49%) |
Feb 26, 2021 | 68.51 | 69.53 | 66.58 | 68.77 | 1,351,800 | +1.35(+2.00%) |
Feb 25, 2021 | 70.20 | 71.91 | 66.85 | 67.42 | 1,392,531 | -3.25(-4.60%) |
Feb 24, 2021 | 72.92 | 73.44 | 70.60 | 70.67 | 911,420 | -2.74(-3.73%) |
Feb 23, 2021 | 69.56 | 73.54 | 67.97 | 73.41 | 1,591,545 | +1.74(+2.43%) |
Feb 22, 2021 | 74.46 | 75.88 | 71.12 | 71.67 | 2,102,396 | -3.32(-4.43%) |
Feb 19, 2021 | 71.95 | 75.18 | 71.10 | 74.99 | 2,057,800 | +3.74(+5.25%) |
Feb 18, 2021 | 68.04 | 71.58 | 67.70 | 71.25 | 1,534,089 | +3.60(+5.32%) |
Feb 17, 2021 | 69.48 | 69.50 | 66.26 | 67.65 | 2,313,783 | -1.83(-2.63%) |
Feb 16, 2021 | 73.19 | 73.89 | 68.57 | 69.48 | 1,700,657 | -3.56(-4.87%) |
Feb 12, 2021 | 74.25 | 75.00 | 71.86 | 73.04 | 1,748,600 | +1.26(+1.76%) |
Feb 11, 2021 | 70.65 | 75.47 | 69.37 | 71.78 | 3,430,393 | -6.22(-7.97%) |
Feb 10, 2021 | 78.92 | 79.42 | 76.37 | 78.00 | 1,451,587 | +0.78(+1.01%) |
Feb 09, 2021 | 76.32 | 78.47 | 75.96 | 77.22 | 976,948 | +1.60(+2.12%) |
Feb 08, 2021 | 75.01 | 76.48 | 74.46 | 75.62 | 801,836 | +2.70(+3.70%) |
Feb 05, 2021 | 72.66 | 73.73 | 71.28 | 72.92 | 873,500 | +0.85(+1.18%) |
Feb 04, 2021 | 68.60 | 72.21 | 68.31 | 72.07 | 991,337 | +4.42(+6.53%) |
Feb 03, 2021 | 67.30 | 68.01 | 66.40 | 67.65 | 1,014,935 | +0.69(+1.03%) |
Feb 02, 2021 | 67.70 | 68.72 | 65.75 | 66.96 | 1,179,770 | -0.18(-0.27%) |
Feb 01, 2021 | 66.58 | 67.33 | 64.80 | 67.14 | 805,079 | +1.32(+2.01%) |
Jan 29, 2021 | 69.18 | 69.63 | 65.56 | 65.82 | 926,500 | -3.15(-4.57%) |
Jan 28, 2021 | 68.87 | 69.96 | 67.93 | 68.97 | 837,511 | +0.92(+1.35%) |
Jan 27, 2021 | 67.01 | 71.40 | 65.50 | 68.05 | 1,576,356 | +0.22(+0.32%) |
Jan 26, 2021 | 70.75 | 70.79 | 66.82 | 67.83 | 948,888 | -2.23(-3.18%) |
Jan 25, 2021 | 70.73 | 72.23 | 68.79 | 70.06 | 1,081,496 | -0.15(-0.21%) |
Jan 22, 2021 | 71.65 | 71.99 | 69.26 | 70.21 | 877,600 | -1.44(-2.01%) |
Jan 21, 2021 | 72.54 | 72.79 | 70.65 | 71.65 | 1,029,224 | +0.30(+0.42%) |
Jan 20, 2021 | 69.92 | 72.11 | 68.01 | 71.35 | 18,604,020 | +2.18(+3.15%) |
Jan 19, 2021 | 67.84 | 71.96 | 67.54 | 69.17 | 3,871,293 | -4.84(-6.54%) |
Jan 15, 2021 | 74.49 | 75.80 | 73.00 | 74.01 | 1,018,300 | -3.49(-4.50%) |
Jan 14, 2021 | 79.08 | 80.89 | 77.45 | 77.50 | 816,147 | -0.34(-0.44%) |
Jan 13, 2021 | 78.76 | 79.86 | 77.65 | 77.84 | 634,777 | -0.20(-0.26%) |
Jan 12, 2021 | 75.90 | 78.18 | 75.22 | 78.04 | 713,387 | +2.09(+2.75%) |
Jan 11, 2021 | 72.99 | 76.74 | 71.48 | 75.95 | 653,751 | +2.47(+3.36%) |
Jan 08, 2021 | 73.49 | 74.35 | 72.23 | 73.48 | 514,700 | +0.92(+1.27%) |
Jan 07, 2021 | 71.75 | 73.93 | 71.26 | 72.56 | 859,186 | +1.27(+1.78%) |
Jan 06, 2021 | 69.24 | 72.92 | 69.24 | 71.29 | 1,012,529 | +1.67(+2.40%) |
Jan 05, 2021 | 68.03 | 70.04 | 68.03 | 69.62 | 559,583 | +1.14(+1.66%) |