Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 75.16 | 75.60 | 74.86 | 75.37 | 1,498,243 | +0.03(+0.04%) |
Mar 30, 2021 | 75.94 | 76.39 | 74.85 | 75.34 | 1,149,128 | -1.24(-1.62%) |
Mar 29, 2021 | 75.49 | 77.06 | 75.33 | 76.59 | 988,435 | +1.12(+1.49%) |
Mar 26, 2021 | 75.44 | 75.84 | 74.42 | 75.47 | 1,754,728 | -0.12(-0.16%) |
Mar 25, 2021 | 75.41 | 76.37 | 74.82 | 75.59 | 985,686 | +0.56(+0.74%) |
Mar 24, 2021 | 73.55 | 75.34 | 73.34 | 75.03 | 1,692,593 | +0.94(+1.26%) |
Mar 23, 2021 | 72.33 | 74.30 | 71.96 | 74.09 | 1,078,638 | +1.86(+2.58%) |
Mar 22, 2021 | 72.77 | 73.04 | 71.97 | 72.23 | 1,864,863 | -0.77(-1.05%) |
Mar 19, 2021 | 72.84 | 73.40 | 72.23 | 73.00 | 3,239,922 | +0.24(+0.33%) |
Mar 18, 2021 | 72.47 | 73.06 | 71.84 | 72.76 | 1,468,992 | +0.40(+0.55%) |
Mar 17, 2021 | 73.05 | 73.22 | 72.28 | 72.36 | 1,441,117 | -0.35(-0.48%) |
Mar 16, 2021 | 72.66 | 73.35 | 72.51 | 72.71 | 1,553,838 | -0.31(-0.42%) |
Mar 15, 2021 | 71.84 | 73.06 | 71.63 | 73.02 | 1,723,610 | +1.41(+1.97%) |
Mar 12, 2021 | 70.74 | 72.26 | 70.40 | 71.61 | 1,724,720 | +1.14(+1.62%) |
Mar 11, 2021 | 70.49 | 71.03 | 70.28 | 70.47 | 3,597,208 | -0.11(-0.16%) |
Mar 10, 2021 | 69.62 | 70.68 | 69.32 | 70.58 | 3,789,127 | +1.36(+1.97%) |
Mar 09, 2021 | 68.19 | 69.55 | 68.19 | 69.22 | 3,066,568 | +1.00(+1.47%) |
Mar 08, 2021 | 67.35 | 68.92 | 67.02 | 68.22 | 1,509,354 | +1.22(+1.83%) |
Mar 05, 2021 | 65.60 | 67.41 | 65.57 | 67.00 | 1,694,102 | +1.54(+2.36%) |
Mar 04, 2021 | 65.53 | 66.81 | 65.20 | 65.45 | 1,523,468 | +0.05(+0.07%) |
Mar 03, 2021 | 65.84 | 65.94 | 64.76 | 65.41 | 1,699,659 | -0.72(-1.08%) |
Mar 02, 2021 | 65.85 | 66.36 | 65.15 | 66.12 | 1,547,246 | +0.39(+0.59%) |
Mar 01, 2021 | 65.23 | 66.25 | 65.19 | 65.74 | 1,564,138 | +1.12(+1.74%) |
Feb 26, 2021 | 65.77 | 66.80 | 64.60 | 64.62 | 2,567,688 | -1.05(-1.60%) |
Feb 25, 2021 | 65.48 | 66.27 | 65.48 | 65.66 | 1,405,435 | +0.01(+0.01%) |
Feb 24, 2021 | 65.81 | 66.22 | 65.32 | 65.66 | 1,246,232 | -0.42(-0.64%) |
Feb 23, 2021 | 65.74 | 66.93 | 65.49 | 66.08 | 1,936,717 | +0.79(+1.21%) |
Feb 22, 2021 | 66.55 | 66.67 | 64.17 | 65.29 | 2,421,146 | -1.22(-1.84%) |
Feb 19, 2021 | 68.13 | 68.18 | 66.45 | 66.51 | 1,972,392 | -1.62(-2.38%) |
Feb 18, 2021 | 67.35 | 68.62 | 67.13 | 68.13 | 1,562,663 | +0.73(+1.08%) |
Feb 17, 2021 | 67.11 | 67.68 | 66.47 | 67.40 | 1,617,291 | +0.59(+0.88%) |
Feb 16, 2021 | 67.32 | 67.72 | 66.04 | 66.81 | 1,805,728 | -0.57(-0.85%) |
Feb 12, 2021 | 66.51 | 67.50 | 66.12 | 67.38 | 1,356,434 | +0.66(+0.99%) |
Feb 11, 2021 | 67.61 | 67.87 | 66.42 | 66.72 | 1,622,982 | -0.81(-1.20%) |
Feb 10, 2021 | 67.81 | 68.28 | 67.28 | 67.53 | 1,870,502 | +0.17(+0.25%) |
Feb 09, 2021 | 67.30 | 67.59 | 66.53 | 67.37 | 845,614 | +0.62(+0.92%) |
Feb 08, 2021 | 68.31 | 68.46 | 66.45 | 66.75 | 1,779,910 | -1.48(-2.17%) |
Feb 05, 2021 | 68.24 | 68.84 | 67.91 | 68.23 | 1,352,193 | +0.25(+0.37%) |
Feb 04, 2021 | 66.79 | 68.38 | 66.44 | 67.98 | 1,580,528 | +1.09(+1.64%) |
Feb 03, 2021 | 66.92 | 67.37 | 66.57 | 66.89 | 813,853 | -0.03(-0.04%) |
Feb 02, 2021 | 66.98 | 68.54 | 66.39 | 66.92 | 988,034 | -0.06(-0.10%) |
Feb 01, 2021 | 67.08 | 67.77 | 66.61 | 66.98 | 1,484,656 | +0.11(+0.16%) |
Jan 29, 2021 | 67.42 | 67.91 | 66.65 | 66.87 | 1,896,811 | -1.09(-1.61%) |
Jan 28, 2021 | 68.90 | 70.04 | 67.96 | 67.96 | 1,794,394 | -1.09(-1.57%) |
Jan 27, 2021 | 68.29 | 70.26 | 68.09 | 69.05 | 1,637,382 | -0.11(-0.16%) |
Jan 26, 2021 | 68.83 | 69.59 | 67.73 | 69.16 | 1,331,246 | +0.12(+0.17%) |
Jan 25, 2021 | 66.50 | 69.10 | 66.32 | 69.04 | 2,774,831 | +2.02(+3.02%) |
Jan 22, 2021 | 65.89 | 67.22 | 65.30 | 67.02 | 2,914,926 | +1.05(+1.59%) |
Jan 21, 2021 | 66.50 | 66.86 | 65.86 | 65.97 | 2,628,322 | -0.74(-1.10%) |
Jan 20, 2021 | 66.57 | 66.99 | 66.06 | 66.70 | 2,472,250 | -0.41(-0.62%) |
Jan 19, 2021 | 68.49 | 68.49 | 66.92 | 67.12 | 2,666,238 | -1.29(-1.88%) |
Jan 15, 2021 | 67.95 | 68.76 | 67.51 | 68.40 | 1,348,495 | +0.37(+0.54%) |
Jan 14, 2021 | 69.60 | 69.60 | 67.16 | 68.04 | 1,918,940 | -1.39(-2.00%) |
Jan 13, 2021 | 68.45 | 69.66 | 68.31 | 69.43 | 2,044,238 | +1.16(+1.70%) |
Jan 12, 2021 | 68.85 | 69.16 | 67.49 | 68.27 | 1,583,926 | -0.74(-1.07%) |
Jan 11, 2021 | 68.88 | 69.27 | 68.39 | 69.00 | 2,697,413 | +0.04(+0.05%) |
Jan 08, 2021 | 68.32 | 69.09 | 68.14 | 68.97 | 1,688,556 | +0.70(+1.02%) |
Jan 07, 2021 | 70.46 | 70.61 | 68.04 | 68.27 | 2,342,259 | -1.98(-2.81%) |
Jan 06, 2021 | 69.49 | 70.80 | 69.36 | 70.24 | 2,484,264 | +0.58(+0.83%) |
Jan 05, 2021 | 70.24 | 70.42 | 69.41 | 69.66 | 1,708,254 | -0.34(-0.49%) |