Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 70.86 | 72.36 | 70.86 | 71.59 | 681,776 | +0.71(+1.00%) |
Mar 30, 2021 | 71.34 | 71.71 | 70.16 | 70.88 | 647,552 | -0.22(-0.30%) |
Mar 29, 2021 | 70.85 | 71.53 | 69.81 | 71.10 | 1,313,061 | -0.45(-0.63%) |
Mar 26, 2021 | 73.39 | 73.52 | 70.89 | 71.55 | 1,283,413 | -0.80(-1.11%) |
Mar 25, 2021 | 72.61 | 73.10 | 70.23 | 72.35 | 1,241,377 | -0.81(-1.11%) |
Mar 24, 2021 | 74.98 | 76.18 | 72.98 | 73.17 | 1,451,786 | -1.56(-2.09%) |
Mar 23, 2021 | 76.27 | 76.94 | 74.41 | 74.72 | 483,479 | -1.73(-2.27%) |
Mar 22, 2021 | 76.65 | 77.92 | 75.90 | 76.46 | 992,784 | -0.44(-0.57%) |
Mar 19, 2021 | 76.35 | 77.57 | 75.57 | 76.90 | 850,405 | +0.42(+0.55%) |
Mar 18, 2021 | 75.98 | 77.42 | 75.65 | 76.48 | 595,067 | +0.54(+0.71%) |
Mar 17, 2021 | 75.03 | 76.84 | 74.79 | 75.94 | 638,262 | +0.74(+0.99%) |
Mar 16, 2021 | 77.14 | 77.41 | 74.61 | 75.19 | 760,213 | -1.88(-2.44%) |
Mar 15, 2021 | 77.76 | 77.76 | 75.87 | 77.08 | 501,467 | -0.24(-0.30%) |
Mar 12, 2021 | 77.51 | 77.94 | 76.42 | 77.31 | 505,550 | +0.07(+0.09%) |
Mar 11, 2021 | 77.01 | 77.99 | 75.84 | 77.24 | 421,633 | +0.40(+0.52%) |
Mar 10, 2021 | 78.38 | 78.97 | 76.35 | 76.84 | 708,945 | -0.47(-0.61%) |
Mar 09, 2021 | 75.10 | 78.00 | 74.00 | 77.31 | 1,050,488 | +2.96(+3.98%) |
Mar 08, 2021 | 74.33 | 75.41 | 73.47 | 74.35 | 500,506 | +0.65(+0.88%) |
Mar 05, 2021 | 74.63 | 75.08 | 70.07 | 73.71 | 996,612 | +0.39(+0.53%) |
Mar 04, 2021 | 74.50 | 74.78 | 71.70 | 73.31 | 1,083,540 | -1.21(-1.62%) |
Mar 03, 2021 | 74.38 | 75.97 | 73.28 | 74.52 | 921,148 | +0.25(+0.33%) |
Mar 02, 2021 | 75.02 | 76.00 | 73.24 | 74.27 | 831,070 | -0.97(-1.29%) |
Mar 01, 2021 | 72.43 | 76.11 | 72.16 | 75.24 | 993,985 | +4.29(+6.05%) |
Feb 26, 2021 | 72.51 | 72.94 | 69.25 | 70.95 | 1,097,313 | -1.58(-2.18%) |
Feb 25, 2021 | 74.07 | 75.04 | 72.25 | 72.53 | 690,357 | -1.04(-1.41%) |
Feb 24, 2021 | 71.24 | 73.60 | 70.72 | 73.57 | 608,084 | +2.62(+3.70%) |
Feb 23, 2021 | 70.93 | 71.39 | 69.31 | 70.94 | 757,497 | -1.02(-1.41%) |
Feb 22, 2021 | 72.97 | 73.30 | 71.70 | 71.96 | 496,753 | -0.99(-1.36%) |
Feb 19, 2021 | 74.25 | 74.55 | 72.38 | 72.95 | 785,248 | -0.03(-0.04%) |
Feb 18, 2021 | 71.67 | 73.43 | 71.67 | 72.98 | 554,256 | +0.31(+0.43%) |
Feb 17, 2021 | 72.53 | 72.99 | 70.80 | 72.67 | 596,555 | -0.40(-0.55%) |
Feb 16, 2021 | 71.48 | 74.26 | 71.07 | 73.07 | 773,282 | +1.94(+2.72%) |
Feb 12, 2021 | 69.23 | 71.34 | 69.20 | 71.13 | 481,100 | +1.19(+1.71%) |
Feb 11, 2021 | 70.07 | 70.46 | 68.76 | 69.94 | 658,471 | -0.41(-0.58%) |
Feb 10, 2021 | 71.41 | 71.89 | 69.96 | 70.35 | 576,991 | -0.91(-1.28%) |
Feb 09, 2021 | 70.67 | 72.30 | 70.04 | 71.26 | 807,774 | +0.80(+1.14%) |
Feb 08, 2021 | 70.92 | 70.92 | 68.77 | 70.45 | 884,305 | +0.06(+0.08%) |
Feb 05, 2021 | 68.24 | 71.00 | 67.81 | 70.40 | 1,256,439 | +2.21(+3.24%) |
Feb 04, 2021 | 67.82 | 68.29 | 66.84 | 68.18 | 546,257 | +0.81(+1.21%) |
Feb 03, 2021 | 66.65 | 67.52 | 66.06 | 67.37 | 1,308,470 | +0.49(+0.73%) |
Feb 02, 2021 | 65.43 | 68.46 | 64.40 | 66.88 | 1,661,504 | +2.75(+4.29%) |
Feb 01, 2021 | 60.59 | 64.76 | 60.18 | 64.13 | 2,644,230 | +4.24(+7.08%) |
Jan 29, 2021 | 62.30 | 62.51 | 57.83 | 59.89 | 3,024,730 | -2.27(-3.65%) |
Jan 28, 2021 | 62.14 | 62.68 | 60.80 | 62.16 | 1,533,314 | +0.37(+0.60%) |
Jan 27, 2021 | 63.20 | 63.61 | 61.52 | 61.79 | 1,590,336 | -2.73(-4.23%) |
Jan 26, 2021 | 65.71 | 66.25 | 63.55 | 64.52 | 986,562 | -1.55(-2.34%) |
Jan 25, 2021 | 68.40 | 68.52 | 65.21 | 66.07 | 1,271,721 | -1.32(-1.96%) |
Jan 22, 2021 | 66.67 | 68.37 | 66.67 | 67.39 | 787,292 | -0.28(-0.42%) |
Jan 21, 2021 | 66.46 | 67.75 | 65.63 | 67.67 | 814,901 | +1.04(+1.56%) |
Jan 20, 2021 | 68.42 | 68.69 | 65.95 | 66.64 | 1,200,362 | -1.59(-2.32%) |
Jan 19, 2021 | 68.03 | 69.40 | 67.43 | 68.22 | 1,250,168 | +0.67(+0.99%) |
Jan 15, 2021 | 66.84 | 68.00 | 65.80 | 67.56 | 646,609 | +0.31(+0.47%) |
Jan 14, 2021 | 68.79 | 68.94 | 67.09 | 67.24 | 524,867 | -0.89(-1.31%) |
Jan 13, 2021 | 67.89 | 69.15 | 67.76 | 68.13 | 671,533 | +0.21(+0.30%) |
Jan 12, 2021 | 68.05 | 68.30 | 67.41 | 67.93 | 758,996 | +0.54(+0.80%) |
Jan 11, 2021 | 67.68 | 67.79 | 66.49 | 67.39 | 659,430 | -1.01(-1.47%) |
Jan 08, 2021 | 67.86 | 70.35 | 67.54 | 68.40 | 1,032,082 | +0.69(+1.01%) |
Jan 07, 2021 | 66.12 | 69.12 | 65.66 | 67.71 | 1,552,010 | +2.22(+3.39%) |
Jan 06, 2021 | 62.05 | 67.08 | 62.04 | 65.49 | 1,957,936 | +3.67(+5.94%) |
Jan 05, 2021 | 60.01 | 62.02 | 59.80 | 61.82 | 1,117,238 | +1.89(+3.15%) |