Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 72.03 | 73.94 | 71.77 | 73.46 | 4,335,031 | +2.42(+3.40%) |
Mar 30, 2021 | 71.05 | 71.60 | 70.36 | 71.04 | 2,952,002 | -0.35(-0.49%) |
Mar 29, 2021 | 72.47 | 73.01 | 70.43 | 71.39 | 3,618,700 | -2.16(-2.94%) |
Mar 26, 2021 | 69.43 | 73.69 | 69.23 | 73.56 | 4,588,232 | +3.91(+5.61%) |
Mar 25, 2021 | 67.69 | 70.14 | 67.35 | 69.65 | 3,654,415 | +0.19(+0.27%) |
Mar 24, 2021 | 72.25 | 72.45 | 69.42 | 69.46 | 3,707,477 | -1.52(-2.15%) |
Mar 23, 2021 | 74.89 | 74.89 | 70.25 | 70.98 | 5,212,066 | -2.31(-3.15%) |
Mar 22, 2021 | 72.35 | 74.10 | 72.24 | 73.29 | 5,088,521 | +2.27(+3.20%) |
Mar 19, 2021 | 69.10 | 72.08 | 67.80 | 71.02 | 11,026,336 | +2.16(+3.14%) |
Mar 18, 2021 | 70.80 | 71.74 | 68.75 | 68.86 | 4,353,694 | -3.94(-5.42%) |
Mar 17, 2021 | 69.86 | 73.04 | 69.42 | 72.80 | 3,785,508 | +1.86(+2.62%) |
Mar 16, 2021 | 71.36 | 72.66 | 70.33 | 70.94 | 4,623,583 | +0.16(+0.23%) |
Mar 15, 2021 | 69.27 | 70.95 | 69.12 | 70.78 | 3,464,671 | +1.00(+1.43%) |
Mar 12, 2021 | 68.58 | 69.96 | 68.02 | 69.78 | 3,129,463 | -0.36(-0.51%) |
Mar 11, 2021 | 69.03 | 70.73 | 68.62 | 70.14 | 5,828,428 | +3.26(+4.88%) |
Mar 10, 2021 | 69.97 | 70.23 | 66.86 | 66.88 | 4,152,017 | -1.96(-2.85%) |
Mar 09, 2021 | 67.22 | 69.42 | 66.77 | 68.84 | 5,176,540 | +4.12(+6.37%) |
Mar 08, 2021 | 68.31 | 69.31 | 64.60 | 64.72 | 4,828,432 | -4.11(-5.98%) |
Mar 05, 2021 | 68.17 | 69.08 | 64.14 | 68.83 | 7,018,949 | +2.53(+3.82%) |
Mar 04, 2021 | 70.13 | 70.62 | 65.64 | 66.30 | 5,384,260 | -3.92(-5.58%) |
Mar 03, 2021 | 71.65 | 72.90 | 69.87 | 70.22 | 5,961,800 | -1.76(-2.45%) |
Mar 02, 2021 | 73.85 | 74.57 | 71.88 | 71.98 | 3,505,449 | -2.84(-3.80%) |
Mar 01, 2021 | 73.35 | 74.95 | 72.71 | 74.82 | 4,269,673 | +2.59(+3.58%) |
Feb 26, 2021 | 71.11 | 73.22 | 69.30 | 72.24 | 6,571,430 | +2.32(+3.32%) |
Feb 25, 2021 | 73.63 | 74.03 | 69.44 | 69.91 | 5,223,914 | -4.51(-6.06%) |
Feb 24, 2021 | 72.20 | 74.66 | 71.86 | 74.42 | 5,806,607 | +1.10(+1.50%) |
Feb 23, 2021 | 72.05 | 73.90 | 69.67 | 73.32 | 4,975,866 | -0.12(-0.17%) |
Feb 22, 2021 | 75.35 | 76.23 | 73.13 | 73.45 | 4,175,944 | -3.39(-4.41%) |
Feb 19, 2021 | 75.22 | 77.10 | 74.82 | 76.84 | 3,752,144 | +2.93(+3.97%) |
Feb 18, 2021 | 75.53 | 75.97 | 73.14 | 73.90 | 5,709,597 | -3.07(-3.99%) |
Feb 17, 2021 | 78.66 | 78.68 | 76.00 | 76.98 | 9,725,632 | +0.38(+0.50%) |
Feb 16, 2021 | 75.90 | 76.89 | 75.46 | 76.59 | 4,606,529 | +1.27(+1.69%) |
Feb 12, 2021 | 73.92 | 75.49 | 73.55 | 75.32 | 3,589,729 | +0.91(+1.22%) |
Feb 11, 2021 | 72.00 | 74.49 | 71.59 | 74.42 | 4,055,672 | +2.83(+3.95%) |
Feb 10, 2021 | 71.97 | 72.95 | 70.55 | 71.59 | 3,954,252 | -0.19(-0.27%) |
Feb 09, 2021 | 71.66 | 72.56 | 71.13 | 71.78 | 5,733,724 | -0.20(-0.28%) |
Feb 08, 2021 | 69.09 | 72.08 | 69.09 | 71.98 | 5,247,868 | +3.32(+4.83%) |
Feb 05, 2021 | 69.16 | 69.40 | 66.21 | 68.66 | 6,312,052 | +0.80(+1.18%) |
Feb 04, 2021 | 66.24 | 68.85 | 65.45 | 67.86 | 8,814,573 | +1.83(+2.77%) |
Feb 03, 2021 | 67.42 | 68.20 | 65.91 | 66.03 | 5,253,644 | -1.91(-2.81%) |
Feb 02, 2021 | 68.33 | 69.34 | 66.99 | 67.94 | 3,366,415 | +0.79(+1.17%) |
Feb 01, 2021 | 65.95 | 67.38 | 64.97 | 67.16 | 4,200,278 | +2.90(+4.51%) |
Jan 29, 2021 | 65.08 | 65.43 | 63.45 | 64.26 | 3,680,600 | -1.20(-1.83%) |
Jan 28, 2021 | 64.62 | 66.29 | 63.74 | 65.46 | 6,353,631 | +2.65(+4.22%) |
Jan 27, 2021 | 65.56 | 65.92 | 62.57 | 62.81 | 7,492,622 | -5.64(-8.24%) |
Jan 26, 2021 | 70.43 | 70.43 | 68.24 | 68.44 | 3,601,087 | -1.98(-2.82%) |
Jan 25, 2021 | 71.18 | 71.61 | 69.32 | 70.43 | 2,929,176 | -0.45(-0.63%) |
Jan 22, 2021 | 71.43 | 71.84 | 70.73 | 70.88 | 2,084,318 | -1.03(-1.44%) |
Jan 21, 2021 | 72.24 | 72.51 | 71.08 | 71.91 | 2,383,862 | -0.03(-0.04%) |
Jan 20, 2021 | 72.93 | 73.34 | 71.76 | 71.94 | 2,783,537 | -0.41(-0.57%) |
Jan 19, 2021 | 71.14 | 72.59 | 70.65 | 72.35 | 2,637,778 | +2.21(+3.16%) |
Jan 15, 2021 | 71.92 | 72.04 | 70.05 | 70.13 | 3,305,677 | -2.23(-3.08%) |
Jan 14, 2021 | 71.58 | 72.83 | 71.47 | 72.36 | 3,249,305 | +1.22(+1.71%) |
Jan 13, 2021 | 70.72 | 71.55 | 70.23 | 71.14 | 2,929,930 | +0.65(+0.92%) |
Jan 12, 2021 | 69.67 | 71.01 | 68.66 | 70.49 | 6,001,646 | +0.71(+1.02%) |
Jan 11, 2021 | 68.47 | 70.10 | 68.30 | 69.78 | 6,081,487 | +0.19(+0.28%) |
Jan 08, 2021 | 71.60 | 72.16 | 69.10 | 69.59 | 5,504,803 | -0.61(-0.87%) |
Jan 07, 2021 | 68.33 | 70.51 | 68.28 | 70.20 | 6,995,029 | +2.75(+4.07%) |
Jan 06, 2021 | 66.95 | 69.35 | 66.19 | 67.45 | 6,161,126 | +1.27(+1.92%) |
Jan 05, 2021 | 64.94 | 66.25 | 64.81 | 66.18 | 4,010,812 | +1.42(+2.19%) |