Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 72.54 | 73.10 | 71.90 | 72.14 | 3,011,534 | -0.68(-0.94%) |
Mar 30, 2021 | 72.34 | 73.71 | 72.20 | 72.82 | 2,215,952 | -0.19(-0.27%) |
Mar 29, 2021 | 73.58 | 73.77 | 71.95 | 73.02 | 2,125,423 | -1.57(-2.11%) |
Mar 26, 2021 | 74.28 | 74.71 | 73.05 | 74.59 | 2,678,589 | +1.65(+2.27%) |
Mar 25, 2021 | 71.47 | 73.20 | 70.01 | 72.94 | 2,953,423 | +0.36(+0.50%) |
Mar 24, 2021 | 71.20 | 72.78 | 71.07 | 72.58 | 3,862,595 | +2.70(+3.86%) |
Mar 23, 2021 | 70.00 | 71.54 | 68.76 | 69.88 | 3,784,602 | -1.42(-1.99%) |
Mar 22, 2021 | 72.03 | 72.50 | 71.10 | 71.29 | 3,328,039 | -1.49(-2.04%) |
Mar 19, 2021 | 72.23 | 73.91 | 71.32 | 72.78 | 5,762,261 | +0.79(+1.09%) |
Mar 18, 2021 | 74.91 | 75.37 | 71.93 | 71.99 | 3,975,106 | -3.62(-4.79%) |
Mar 17, 2021 | 75.16 | 75.84 | 74.01 | 75.61 | 2,814,555 | +0.47(+0.62%) |
Mar 16, 2021 | 76.66 | 76.78 | 74.83 | 75.14 | 3,462,974 | -2.57(-3.31%) |
Mar 15, 2021 | 78.27 | 78.85 | 76.85 | 77.72 | 2,487,551 | -0.73(-0.92%) |
Mar 12, 2021 | 78.73 | 78.86 | 77.41 | 78.44 | 2,106,906 | +0.82(+1.06%) |
Mar 11, 2021 | 78.39 | 79.19 | 77.46 | 77.62 | 3,014,284 | -0.63(-0.80%) |
Mar 10, 2021 | 75.52 | 78.81 | 75.12 | 78.25 | 2,887,413 | +2.69(+3.56%) |
Mar 09, 2021 | 77.58 | 80.15 | 75.50 | 75.56 | 3,952,432 | -2.72(-3.47%) |
Mar 08, 2021 | 78.64 | 79.72 | 77.19 | 78.27 | 3,268,986 | +0.99(+1.28%) |
Mar 05, 2021 | 76.63 | 77.35 | 74.42 | 77.28 | 3,805,565 | +2.60(+3.48%) |
Mar 04, 2021 | 74.72 | 76.23 | 73.25 | 74.68 | 3,187,837 | +0.50(+0.68%) |
Mar 03, 2021 | 73.54 | 75.75 | 73.27 | 74.18 | 2,657,204 | +1.39(+1.91%) |
Mar 02, 2021 | 74.55 | 75.51 | 72.72 | 72.79 | 2,660,242 | -2.15(-2.87%) |
Mar 01, 2021 | 75.25 | 75.87 | 74.41 | 74.94 | 2,517,494 | +1.46(+1.99%) |
Feb 26, 2021 | 74.25 | 74.71 | 70.92 | 73.48 | 5,414,708 | -1.41(-1.88%) |
Feb 25, 2021 | 77.86 | 77.90 | 74.51 | 74.89 | 3,126,784 | -2.31(-2.99%) |
Feb 24, 2021 | 75.96 | 77.81 | 75.67 | 77.19 | 4,001,862 | +1.52(+2.01%) |
Feb 23, 2021 | 75.43 | 76.08 | 72.90 | 75.67 | 2,890,229 | +1.39(+1.87%) |
Feb 22, 2021 | 72.08 | 75.53 | 71.81 | 74.28 | 3,631,319 | +1.46(+2.00%) |
Feb 19, 2021 | 70.58 | 73.42 | 70.35 | 72.82 | 3,844,898 | +2.80(+3.99%) |
Feb 18, 2021 | 70.13 | 70.50 | 69.03 | 70.03 | 2,370,048 | -0.52(-0.73%) |
Feb 17, 2021 | 69.98 | 70.78 | 68.44 | 70.54 | 2,439,883 | +1.09(+1.57%) |
Feb 16, 2021 | 69.01 | 70.51 | 68.32 | 69.45 | 3,156,990 | +1.89(+2.80%) |
Feb 12, 2021 | 67.41 | 68.05 | 66.70 | 67.56 | 2,234,429 | -0.01(-0.01%) |
Feb 11, 2021 | 66.84 | 67.59 | 65.48 | 67.57 | 2,637,862 | +0.45(+0.68%) |
Feb 10, 2021 | 65.44 | 67.17 | 65.13 | 67.12 | 2,547,432 | +1.92(+2.94%) |
Feb 09, 2021 | 66.00 | 66.10 | 64.60 | 65.20 | 3,023,366 | -1.10(-1.66%) |
Feb 08, 2021 | 63.69 | 66.61 | 63.47 | 66.30 | 3,061,066 | +3.28(+5.21%) |
Feb 05, 2021 | 63.99 | 64.31 | 62.42 | 63.02 | 2,819,585 | +0.10(+0.15%) |
Feb 04, 2021 | 62.60 | 63.51 | 61.88 | 62.92 | 2,282,795 | +0.56(+0.90%) |
Feb 03, 2021 | 60.06 | 62.45 | 60.06 | 62.37 | 2,970,785 | +2.30(+3.83%) |
Feb 02, 2021 | 60.50 | 61.37 | 59.15 | 60.06 | 2,657,640 | +1.12(+1.90%) |
Feb 01, 2021 | 59.78 | 59.88 | 57.20 | 58.94 | 3,393,637 | -0.37(-0.62%) |
Jan 29, 2021 | 60.62 | 62.46 | 58.95 | 59.31 | 6,553,199 | -3.19(-5.11%) |
Jan 28, 2021 | 62.72 | 63.53 | 61.73 | 62.51 | 3,032,479 | +0.22(+0.35%) |
Jan 27, 2021 | 61.43 | 64.02 | 60.97 | 62.29 | 3,506,124 | -0.10(-0.15%) |
Jan 26, 2021 | 63.73 | 64.81 | 62.34 | 62.38 | 2,350,524 | -0.67(-1.07%) |
Jan 25, 2021 | 62.99 | 64.04 | 62.14 | 63.06 | 3,432,784 | -0.41(-0.65%) |
Jan 22, 2021 | 62.72 | 63.94 | 62.24 | 63.47 | 2,930,352 | -0.53(-0.83%) |
Jan 21, 2021 | 65.23 | 65.97 | 63.54 | 64.00 | 3,084,806 | -1.95(-2.96%) |
Jan 20, 2021 | 65.96 | 66.45 | 64.68 | 65.95 | 2,933,589 | +0.53(+0.82%) |
Jan 19, 2021 | 63.62 | 65.76 | 63.06 | 65.42 | 3,402,115 | +2.66(+4.24%) |
Jan 15, 2021 | 63.99 | 64.26 | 62.05 | 62.76 | 3,902,107 | -2.10(-3.24%) |
Jan 14, 2021 | 63.01 | 65.57 | 62.99 | 64.86 | 3,461,535 | +2.07(+3.30%) |
Jan 13, 2021 | 64.30 | 64.47 | 62.58 | 62.79 | 2,879,701 | -1.72(-2.67%) |
Jan 12, 2021 | 63.62 | 64.80 | 62.67 | 64.51 | 3,027,645 | +1.29(+2.03%) |
Jan 11, 2021 | 60.36 | 63.69 | 60.08 | 63.22 | 5,651,907 | +1.36(+2.21%) |
Jan 08, 2021 | 63.43 | 63.51 | 61.53 | 61.86 | 3,067,640 | -1.01(-1.60%) |
Jan 07, 2021 | 62.55 | 64.13 | 61.92 | 62.86 | 2,935,716 | +0.56(+0.90%) |
Jan 06, 2021 | 63.87 | 64.23 | 61.53 | 62.30 | 5,827,298 | -0.46(-0.74%) |
Jan 05, 2021 | 61.24 | 64.54 | 61.24 | 62.77 | 4,465,183 | +1.64(+2.68%) |