Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 77.38 | 77.67 | 75.91 | 75.92 | 697,632 | -1.52(-1.97%) |
Mar 30, 2021 | 76.59 | 77.84 | 76.53 | 77.44 | 509,679 | +1.11(+1.46%) |
Mar 29, 2021 | 76.38 | 77.55 | 75.70 | 76.33 | 699,628 | -0.95(-1.23%) |
Mar 26, 2021 | 78.35 | 78.86 | 76.51 | 77.28 | 560,159 | -0.39(-0.51%) |
Mar 25, 2021 | 76.04 | 78.07 | 75.21 | 77.67 | 488,212 | +1.51(+1.98%) |
Mar 24, 2021 | 76.21 | 77.57 | 75.71 | 76.16 | 587,376 | +0.63(+0.83%) |
Mar 23, 2021 | 75.28 | 76.40 | 75.12 | 75.54 | 892,016 | -0.59(-0.77%) |
Mar 22, 2021 | 77.13 | 77.18 | 75.55 | 76.12 | 851,068 | -1.24(-1.61%) |
Mar 19, 2021 | 78.84 | 78.84 | 77.07 | 77.37 | 2,985,513 | -1.48(-1.87%) |
Mar 18, 2021 | 79.39 | 80.26 | 78.54 | 78.84 | 1,120,900 | +0.05(+0.07%) |
Mar 17, 2021 | 78.20 | 79.00 | 77.40 | 78.79 | 1,000,533 | +1.14(+1.47%) |
Mar 16, 2021 | 77.56 | 78.62 | 77.25 | 77.65 | 967,920 | -0.68(-0.87%) |
Mar 15, 2021 | 78.10 | 78.68 | 77.23 | 78.33 | 919,111 | -0.03(-0.03%) |
Mar 12, 2021 | 78.04 | 78.58 | 77.37 | 78.36 | 565,420 | +1.30(+1.69%) |
Mar 11, 2021 | 77.39 | 77.99 | 77.05 | 77.05 | 681,801 | -0.51(-0.65%) |
Mar 10, 2021 | 76.00 | 77.77 | 75.62 | 77.56 | 690,225 | +1.63(+2.15%) |
Mar 09, 2021 | 75.61 | 77.32 | 74.31 | 75.93 | 914,779 | -0.60(-0.78%) |
Mar 08, 2021 | 76.11 | 77.88 | 75.44 | 76.53 | 696,572 | +1.06(+1.41%) |
Mar 05, 2021 | 73.79 | 75.72 | 73.09 | 75.46 | 778,842 | +2.82(+3.88%) |
Mar 04, 2021 | 73.13 | 73.83 | 71.88 | 72.64 | 816,856 | -0.63(-0.85%) |
Mar 03, 2021 | 73.13 | 74.41 | 73.13 | 73.27 | 573,409 | +0.05(+0.07%) |
Mar 02, 2021 | 72.73 | 73.95 | 72.36 | 73.21 | 806,820 | +0.53(+0.73%) |
Mar 01, 2021 | 72.09 | 74.50 | 72.09 | 72.68 | 1,102,137 | +1.69(+2.38%) |
Feb 26, 2021 | 72.28 | 73.02 | 70.85 | 70.99 | 2,099,659 | -1.28(-1.77%) |
Feb 25, 2021 | 74.99 | 75.56 | 72.24 | 72.27 | 1,262,547 | -2.60(-3.47%) |
Feb 24, 2021 | 74.14 | 76.25 | 74.14 | 74.87 | 1,079,106 | +0.73(+0.99%) |
Feb 23, 2021 | 73.73 | 74.49 | 73.40 | 74.14 | 687,013 | +0.66(+0.90%) |
Feb 22, 2021 | 71.49 | 73.91 | 71.26 | 73.48 | 799,374 | +1.96(+2.74%) |
Feb 19, 2021 | 71.71 | 71.87 | 71.08 | 71.52 | 604,948 | +0.49(+0.68%) |
Feb 18, 2021 | 71.20 | 71.67 | 70.40 | 71.03 | 593,104 | -0.77(-1.07%) |
Feb 17, 2021 | 71.17 | 72.18 | 71.17 | 71.80 | 636,597 | -0.17(-0.23%) |
Feb 16, 2021 | 72.28 | 72.32 | 71.46 | 71.97 | 687,948 | +0.09(+0.12%) |
Feb 12, 2021 | 71.86 | 72.35 | 71.56 | 71.88 | 875,784 | +0.01(+0.01%) |
Feb 11, 2021 | 70.63 | 72.06 | 70.53 | 71.88 | 784,160 | +1.06(+1.49%) |
Feb 10, 2021 | 69.79 | 71.47 | 69.18 | 70.82 | 1,445,339 | +1.40(+2.01%) |
Feb 09, 2021 | 68.42 | 69.92 | 68.03 | 69.42 | 749,149 | +0.86(+1.26%) |
Feb 08, 2021 | 66.88 | 68.77 | 66.87 | 68.56 | 1,298,295 | +1.92(+2.89%) |
Feb 05, 2021 | 64.13 | 66.92 | 63.36 | 66.63 | 1,706,029 | +2.50(+3.89%) |
Feb 04, 2021 | 62.43 | 66.21 | 61.42 | 64.14 | 1,492,923 | +1.98(+3.18%) |
Feb 03, 2021 | 61.68 | 62.37 | 60.96 | 62.16 | 634,475 | -0.01(-0.01%) |
Feb 02, 2021 | 61.73 | 62.59 | 60.05 | 62.17 | 886,585 | +0.80(+1.31%) |
Feb 01, 2021 | 62.80 | 63.00 | 61.36 | 61.36 | 1,401,817 | -1.27(-2.03%) |
Jan 29, 2021 | 61.56 | 62.84 | 60.37 | 62.64 | 1,984,530 | +0.35(+0.56%) |
Jan 28, 2021 | 57.99 | 62.72 | 57.99 | 62.29 | 3,530,076 | +9.43(+17.85%) |
Jan 27, 2021 | 54.97 | 55.78 | 52.70 | 52.86 | 1,009,806 | -3.06(-5.47%) |
Jan 26, 2021 | 57.75 | 57.87 | 55.89 | 55.92 | 555,464 | -1.32(-2.31%) |
Jan 25, 2021 | 56.22 | 57.27 | 55.90 | 57.24 | 849,179 | +0.79(+1.40%) |
Jan 22, 2021 | 56.82 | 57.02 | 56.17 | 56.45 | 364,471 | -0.92(-1.60%) |
Jan 21, 2021 | 59.52 | 59.81 | 57.35 | 57.37 | 815,996 | -2.10(-3.54%) |
Jan 20, 2021 | 58.58 | 59.53 | 58.21 | 59.47 | 1,135,672 | +1.04(+1.78%) |
Jan 19, 2021 | 58.77 | 58.77 | 57.82 | 58.43 | 407,288 | +0.08(+0.14%) |
Jan 15, 2021 | 58.40 | 58.62 | 57.53 | 58.35 | 424,891 | -0.90(-1.53%) |
Jan 14, 2021 | 59.45 | 59.68 | 58.72 | 59.26 | 583,425 | +0.21(+0.36%) |
Jan 13, 2021 | 59.73 | 59.97 | 58.92 | 59.04 | 735,485 | -0.84(-1.40%) |
Jan 12, 2021 | 60.08 | 60.49 | 59.63 | 59.88 | 950,835 | +0.24(+0.41%) |
Jan 11, 2021 | 59.47 | 60.63 | 59.47 | 59.64 | 384,486 | -0.61(-1.01%) |
Jan 08, 2021 | 61.20 | 61.20 | 59.06 | 60.25 | 375,140 | -0.38(-0.63%) |
Jan 07, 2021 | 60.83 | 61.15 | 60.41 | 60.63 | 556,109 | -0.23(-0.37%) |
Jan 06, 2021 | 58.34 | 61.11 | 58.34 | 60.86 | 667,525 | +3.84(+6.74%) |
Jan 05, 2021 | 56.52 | 57.11 | 55.61 | 57.01 | 544,542 | +0.67(+1.19%) |