Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 84.67 | 85.29 | 83.99 | 84.42 | 9,653,504 | -0.35(-0.41%) |
Mar 30, 2021 | 84.67 | 85.00 | 84.44 | 84.77 | 7,810,973 | -0.06(-0.08%) |
Mar 29, 2021 | 84.89 | 85.23 | 83.98 | 84.83 | 6,173,789 | -0.32(-0.38%) |
Mar 26, 2021 | 83.66 | 85.20 | 83.55 | 85.15 | 5,652,725 | +1.85(+2.22%) |
Mar 25, 2021 | 82.49 | 83.49 | 81.61 | 83.31 | 5,120,609 | +0.68(+0.83%) |
Mar 24, 2021 | 82.89 | 83.64 | 82.58 | 82.62 | 4,428,626 | -0.38(-0.46%) |
Mar 23, 2021 | 83.01 | 83.65 | 82.64 | 83.01 | 4,358,079 | +0.01(+0.01%) |
Mar 22, 2021 | 82.09 | 83.16 | 81.95 | 83.00 | 4,102,363 | +0.73(+0.89%) |
Mar 19, 2021 | 83.12 | 83.61 | 82.15 | 82.27 | 10,917,402 | -1.01(-1.22%) |
Mar 18, 2021 | 83.48 | 83.66 | 82.84 | 83.28 | 8,251,913 | -0.74(-0.88%) |
Mar 17, 2021 | 83.83 | 84.02 | 83.08 | 84.02 | 6,402,113 | +0.04(+0.04%) |
Mar 16, 2021 | 84.16 | 84.49 | 83.56 | 83.98 | 4,555,227 | -0.18(-0.22%) |
Mar 15, 2021 | 83.05 | 84.38 | 82.75 | 84.17 | 5,839,686 | +1.14(+1.38%) |
Mar 12, 2021 | 81.55 | 83.03 | 81.55 | 83.03 | 6,043,431 | +1.36(+1.67%) |
Mar 11, 2021 | 80.92 | 82.16 | 80.76 | 81.66 | 4,738,138 | +0.87(+1.07%) |
Mar 10, 2021 | 80.20 | 81.20 | 79.97 | 80.80 | 5,490,053 | +0.77(+0.96%) |
Mar 09, 2021 | 79.94 | 80.69 | 79.86 | 80.03 | 4,799,465 | +0.50(+0.63%) |
Mar 08, 2021 | 79.14 | 80.31 | 78.66 | 79.53 | 9,297,542 | +0.65(+0.82%) |
Mar 05, 2021 | 78.62 | 79.20 | 76.79 | 78.88 | 8,627,297 | +0.99(+1.27%) |
Mar 04, 2021 | 78.90 | 79.42 | 77.10 | 77.89 | 20,418,644 | -0.78(-0.99%) |
Mar 03, 2021 | 79.27 | 79.49 | 78.55 | 78.67 | 17,502,172 | -0.69(-0.87%) |
Mar 02, 2021 | 80.00 | 80.00 | 78.85 | 79.36 | 16,220,224 | -0.65(-0.81%) |
Mar 01, 2021 | 80.64 | 81.39 | 79.95 | 80.01 | 13,202,234 | +0.20(+0.25%) |
Feb 26, 2021 | 81.25 | 81.35 | 79.75 | 79.81 | 10,921,451 | -1.23(-1.52%) |
Feb 25, 2021 | 82.37 | 83.00 | 80.53 | 81.04 | 10,526,928 | -1.39(-1.68%) |
Feb 24, 2021 | 81.90 | 82.67 | 81.62 | 82.43 | 6,695,179 | +0.44(+0.53%) |
Feb 23, 2021 | 81.80 | 82.18 | 81.47 | 81.99 | 6,221,626 | +0.46(+0.56%) |
Feb 22, 2021 | 80.79 | 81.83 | 80.54 | 81.54 | 5,540,275 | +0.48(+0.60%) |
Feb 19, 2021 | 81.08 | 81.55 | 80.68 | 81.05 | 4,201,846 | +0.37(+0.46%) |
Feb 18, 2021 | 80.55 | 80.91 | 80.46 | 80.68 | 6,582,042 | -0.22(-0.27%) |
Feb 17, 2021 | 80.82 | 81.05 | 80.45 | 80.90 | 7,177,130 | -0.11(-0.14%) |
Feb 16, 2021 | 81.86 | 81.88 | 80.54 | 81.01 | 3,997,101 | -0.80(-0.98%) |
Feb 12, 2021 | 81.68 | 81.85 | 81.10 | 81.81 | 2,957,414 | +0.11(+0.13%) |
Feb 11, 2021 | 81.76 | 82.13 | 81.31 | 81.70 | 3,478,218 | -0.02(-0.02%) |
Feb 10, 2021 | 81.63 | 82.22 | 81.27 | 81.72 | 5,501,307 | +0.52(+0.64%) |
Feb 09, 2021 | 80.91 | 81.32 | 80.68 | 81.20 | 3,589,775 | +0.36(+0.44%) |
Feb 08, 2021 | 80.62 | 80.86 | 80.22 | 80.84 | 5,509,405 | +0.22(+0.27%) |
Feb 05, 2021 | 80.61 | 80.87 | 80.36 | 80.62 | 5,836,791 | +0.16(+0.19%) |
Feb 04, 2021 | 80.04 | 80.92 | 79.84 | 80.47 | 12,450,116 | +0.46(+0.57%) |
Feb 03, 2021 | 79.96 | 80.16 | 78.91 | 80.01 | 12,642,524 | -0.22(-0.27%) |
Feb 02, 2021 | 80.28 | 80.50 | 79.61 | 80.23 | 13,460,565 | +0.43(+0.54%) |
Feb 01, 2021 | 78.38 | 79.85 | 77.54 | 79.80 | 14,895,796 | +1.88(+2.42%) |
Jan 29, 2021 | 78.45 | 79.09 | 77.50 | 77.92 | 6,099,031 | -0.80(-1.02%) |
Jan 28, 2021 | 78.30 | 79.62 | 78.01 | 78.72 | 5,507,656 | +0.34(+0.43%) |
Jan 27, 2021 | 79.21 | 79.77 | 77.95 | 78.38 | 6,174,076 | -1.32(-1.66%) |
Jan 26, 2021 | 79.27 | 79.95 | 79.13 | 79.71 | 4,148,782 | +0.58(+0.73%) |
Jan 25, 2021 | 78.58 | 79.68 | 78.15 | 79.13 | 5,625,669 | +0.58(+0.74%) |
Jan 22, 2021 | 78.09 | 78.72 | 77.86 | 78.55 | 6,880,276 | +0.16(+0.20%) |
Jan 21, 2021 | 78.33 | 78.51 | 77.67 | 78.39 | 5,231,241 | -0.24(-0.30%) |
Jan 20, 2021 | 77.10 | 78.92 | 76.88 | 78.63 | 7,540,503 | +1.55(+2.02%) |
Jan 19, 2021 | 77.80 | 77.80 | 76.78 | 77.08 | 3,736,100 | -0.21(-0.27%) |
Jan 15, 2021 | 76.33 | 77.56 | 76.07 | 77.29 | 7,415,261 | +0.87(+1.14%) |
Jan 14, 2021 | 76.29 | 76.90 | 75.96 | 76.42 | 4,967,394 | +0.33(+0.43%) |
Jan 13, 2021 | 75.09 | 76.23 | 75.09 | 76.09 | 9,677,987 | +0.92(+1.23%) |
Jan 12, 2021 | 75.04 | 75.31 | 74.43 | 75.17 | 5,817,139 | -0.03(-0.04%) |
Jan 11, 2021 | 75.91 | 76.18 | 74.98 | 75.19 | 3,883,754 | -1.08(-1.41%) |
Jan 08, 2021 | 75.70 | 76.51 | 75.66 | 76.27 | 4,755,657 | +0.73(+0.97%) |
Jan 07, 2021 | 75.56 | 75.83 | 75.09 | 75.54 | 11,670,855 | -0.01(-0.01%) |
Jan 06, 2021 | 75.52 | 76.07 | 75.06 | 75.55 | 20,389,658 | -0.04(-0.05%) |
Jan 05, 2021 | 75.58 | 76.28 | 75.51 | 75.59 | 14,878,557 | -0.01(-0.01%) |