Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 76.77 | 79.23 | 76.75 | 77.62 | 1,277,562 | +1.67(+2.20%) |
Mar 30, 2021 | 76.39 | 77.33 | 75.66 | 75.95 | 1,735,658 | -1.15(-1.49%) |
Mar 29, 2021 | 77.17 | 78.26 | 75.07 | 77.10 | 1,913,893 | -0.04(-0.05%) |
Mar 26, 2021 | 76.80 | 77.51 | 75.80 | 77.14 | 2,542,600 | +0.19(+0.25%) |
Mar 25, 2021 | 73.54 | 77.48 | 73.24 | 76.95 | 1,918,444 | +2.32(+3.11%) |
Mar 24, 2021 | 77.42 | 77.88 | 74.62 | 74.63 | 1,247,554 | -2.26(-2.94%) |
Mar 23, 2021 | 75.68 | 77.90 | 75.68 | 76.89 | 2,821,770 | +1.43(+1.90%) |
Mar 22, 2021 | 73.45 | 75.87 | 73.45 | 75.46 | 1,296,689 | +2.24(+3.06%) |
Mar 19, 2021 | 73.89 | 74.41 | 72.79 | 73.22 | 1,801,100 | -0.11(-0.15%) |
Mar 18, 2021 | 73.32 | 75.15 | 72.75 | 73.33 | 2,062,109 | -1.20(-1.61%) |
Mar 17, 2021 | 74.00 | 75.35 | 72.84 | 74.53 | 2,073,284 | -0.60(-0.80%) |
Mar 16, 2021 | 75.50 | 76.48 | 74.45 | 75.13 | 2,935,915 | +0.24(+0.32%) |
Mar 15, 2021 | 72.58 | 75.08 | 71.83 | 74.89 | 2,301,996 | +2.48(+3.42%) |
Mar 12, 2021 | 74.06 | 74.09 | 71.87 | 72.41 | 2,110,300 | -2.81(-3.74%) |
Mar 11, 2021 | 75.30 | 76.11 | 74.39 | 75.22 | 2,863,520 | +1.55(+2.10%) |
Mar 10, 2021 | 74.78 | 75.27 | 73.06 | 73.67 | 1,819,040 | -0.76(-1.02%) |
Mar 09, 2021 | 74.98 | 75.95 | 74.18 | 74.43 | 2,283,209 | +2.22(+3.07%) |
Mar 08, 2021 | 75.53 | 75.96 | 72.14 | 72.21 | 2,241,989 | -3.49(-4.61%) |
Mar 05, 2021 | 76.68 | 76.68 | 71.51 | 75.70 | 2,370,300 | -0.54(-0.71%) |
Mar 04, 2021 | 77.83 | 78.78 | 75.00 | 76.24 | 1,639,924 | -2.38(-3.03%) |
Mar 03, 2021 | 81.00 | 81.04 | 78.62 | 78.62 | 1,599,763 | -2.64(-3.25%) |
Mar 02, 2021 | 84.61 | 84.83 | 80.99 | 81.26 | 1,563,105 | -3.52(-4.15%) |
Mar 01, 2021 | 82.51 | 85.00 | 81.19 | 84.78 | 971,915 | +3.66(+4.51%) |
Feb 26, 2021 | 80.79 | 82.76 | 80.00 | 81.12 | 1,343,600 | +1.12(+1.40%) |
Feb 25, 2021 | 81.00 | 82.50 | 79.73 | 80.00 | 1,002,050 | -1.52(-1.86%) |
Feb 24, 2021 | 81.04 | 81.81 | 79.67 | 81.52 | 1,190,294 | -0.14(-0.17%) |
Feb 23, 2021 | 80.25 | 81.97 | 78.40 | 81.66 | 1,473,085 | -0.53(-0.64%) |
Feb 22, 2021 | 83.50 | 83.78 | 81.25 | 82.19 | 1,094,511 | -2.42(-2.86%) |
Feb 19, 2021 | 82.63 | 84.80 | 81.77 | 84.61 | 1,466,600 | +2.33(+2.83%) |
Feb 18, 2021 | 82.00 | 83.49 | 80.97 | 82.28 | 1,224,593 | -0.78(-0.94%) |
Feb 17, 2021 | 84.25 | 84.89 | 82.88 | 83.06 | 1,366,219 | -1.95(-2.29%) |
Feb 16, 2021 | 85.56 | 86.02 | 83.01 | 85.01 | 2,503,692 | -0.74(-0.86%) |
Feb 12, 2021 | 91.46 | 91.94 | 84.70 | 85.75 | 4,728,200 | -7.10(-7.65%) |
Feb 11, 2021 | 92.71 | 93.75 | 92.06 | 92.85 | 1,639,428 | +1.13(+1.23%) |
Feb 10, 2021 | 91.30 | 92.71 | 91.03 | 91.72 | 1,815,290 | +0.52(+0.57%) |
Feb 09, 2021 | 88.87 | 91.57 | 88.75 | 91.20 | 2,615,168 | +1.88(+2.10%) |
Feb 08, 2021 | 87.37 | 89.44 | 87.14 | 89.32 | 1,438,420 | +2.28(+2.62%) |
Feb 05, 2021 | 86.91 | 87.24 | 85.18 | 87.04 | 999,000 | +0.50(+0.58%) |
Feb 04, 2021 | 84.45 | 86.65 | 83.65 | 86.54 | 747,726 | +2.40(+2.85%) |
Feb 03, 2021 | 85.59 | 86.79 | 84.03 | 84.14 | 563,892 | -1.12(-1.31%) |
Feb 02, 2021 | 82.17 | 85.36 | 81.93 | 85.26 | 881,891 | +4.29(+5.30%) |
Feb 01, 2021 | 79.30 | 81.39 | 78.58 | 80.97 | 1,030,851 | +2.39(+3.04%) |
Jan 29, 2021 | 78.30 | 79.84 | 76.66 | 78.58 | 810,200 | -0.12(-0.15%) |
Jan 28, 2021 | 78.26 | 80.89 | 77.97 | 78.70 | 1,368,552 | +0.81(+1.04%) |
Jan 27, 2021 | 81.14 | 81.59 | 77.45 | 77.89 | 1,433,283 | -4.20(-5.12%) |
Jan 26, 2021 | 82.48 | 83.00 | 80.67 | 82.09 | 1,129,475 | -0.66(-0.80%) |
Jan 25, 2021 | 84.51 | 84.89 | 81.45 | 82.75 | 1,220,283 | -1.00(-1.19%) |
Jan 22, 2021 | 82.89 | 84.37 | 82.27 | 83.75 | 631,500 | +0.57(+0.69%) |
Jan 21, 2021 | 83.37 | 84.47 | 82.82 | 83.18 | 631,292 | +0.27(+0.33%) |
Jan 20, 2021 | 81.34 | 83.75 | 81.00 | 82.91 | 822,153 | +2.50(+3.11%) |
Jan 19, 2021 | 81.39 | 82.17 | 80.32 | 80.41 | 747,574 | -0.50(-0.62%) |
Jan 15, 2021 | 81.86 | 82.37 | 80.43 | 80.91 | 720,500 | -0.91(-1.11%) |
Jan 14, 2021 | 82.48 | 83.45 | 81.53 | 81.82 | 1,140,351 | +0.00(+0.00%) |
Jan 13, 2021 | 81.92 | 82.96 | 81.52 | 81.82 | 868,015 | +0.56(+0.69%) |
Jan 12, 2021 | 81.21 | 82.15 | 80.15 | 81.26 | 909,909 | +0.04(+0.05%) |
Jan 11, 2021 | 81.50 | 82.78 | 80.64 | 81.22 | 727,623 | -0.83(-1.01%) |
Jan 08, 2021 | 82.96 | 84.95 | 81.58 | 82.05 | 973,900 | +0.38(+0.47%) |
Jan 07, 2021 | 80.63 | 82.31 | 80.38 | 81.67 | 908,974 | +1.44(+1.79%) |
Jan 06, 2021 | 81.50 | 82.61 | 80.14 | 80.23 | 1,146,460 | -2.14(-2.60%) |
Jan 05, 2021 | 81.52 | 82.54 | 80.89 | 82.37 | 633,221 | +0.59(+0.72%) |