Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 83.91 | 84.44 | 83.59 | 84.19 | 1,536,012 | +0.18(+0.21%) |
Mar 30, 2021 | 84.88 | 85.04 | 83.32 | 84.02 | 1,000,196 | -1.26(-1.48%) |
Mar 29, 2021 | 83.75 | 85.58 | 83.65 | 85.27 | 1,237,329 | +1.58(+1.89%) |
Mar 26, 2021 | 83.68 | 83.90 | 82.25 | 83.69 | 1,342,018 | -0.14(-0.17%) |
Mar 25, 2021 | 83.53 | 85.09 | 82.94 | 83.84 | 2,599,469 | +1.12(+1.35%) |
Mar 24, 2021 | 82.30 | 83.31 | 81.71 | 82.72 | 2,244,351 | -0.38(-0.45%) |
Mar 23, 2021 | 80.01 | 83.11 | 79.63 | 83.10 | 2,177,681 | +3.25(+4.07%) |
Mar 22, 2021 | 79.58 | 79.98 | 78.89 | 79.85 | 1,234,736 | -0.05(-0.07%) |
Mar 19, 2021 | 79.22 | 80.60 | 78.79 | 79.90 | 4,783,268 | +0.70(+0.89%) |
Mar 18, 2021 | 78.88 | 79.40 | 77.29 | 79.20 | 1,622,481 | +0.53(+0.67%) |
Mar 17, 2021 | 80.20 | 80.20 | 78.56 | 78.67 | 1,508,671 | -1.30(-1.62%) |
Mar 16, 2021 | 79.59 | 80.28 | 79.54 | 79.97 | 992,557 | -0.02(-0.02%) |
Mar 15, 2021 | 79.91 | 80.71 | 79.53 | 79.98 | 1,280,255 | +0.38(+0.47%) |
Mar 12, 2021 | 78.47 | 79.89 | 78.06 | 79.61 | 1,028,773 | +1.47(+1.88%) |
Mar 11, 2021 | 77.97 | 79.02 | 77.90 | 78.14 | 1,043,427 | -0.32(-0.41%) |
Mar 10, 2021 | 78.01 | 79.21 | 77.55 | 78.46 | 1,306,663 | +0.42(+0.54%) |
Mar 09, 2021 | 77.56 | 78.54 | 77.53 | 78.04 | 1,314,766 | +0.38(+0.49%) |
Mar 08, 2021 | 76.51 | 78.18 | 75.96 | 77.66 | 1,588,016 | +1.66(+2.19%) |
Mar 05, 2021 | 74.06 | 76.57 | 73.99 | 76.00 | 1,541,214 | +1.98(+2.67%) |
Mar 04, 2021 | 74.76 | 76.18 | 73.82 | 74.02 | 1,553,094 | +0.02(+0.02%) |
Mar 03, 2021 | 74.21 | 74.52 | 72.63 | 74.00 | 1,179,537 | -0.69(-0.93%) |
Mar 02, 2021 | 74.48 | 74.97 | 73.50 | 74.69 | 1,701,101 | +0.22(+0.29%) |
Mar 01, 2021 | 73.08 | 75.68 | 72.93 | 74.48 | 2,292,644 | +1.93(+2.67%) |
Feb 26, 2021 | 73.78 | 75.40 | 72.53 | 72.55 | 2,514,297 | -1.03(-1.39%) |
Feb 25, 2021 | 73.57 | 73.97 | 72.46 | 73.57 | 1,830,542 | -0.14(-0.18%) |
Feb 24, 2021 | 75.23 | 75.30 | 73.67 | 73.71 | 1,725,438 | -1.88(-2.49%) |
Feb 23, 2021 | 74.34 | 76.18 | 73.88 | 75.59 | 2,285,594 | +1.78(+2.41%) |
Feb 22, 2021 | 74.77 | 75.05 | 73.19 | 73.80 | 2,021,626 | -1.07(-1.43%) |
Feb 19, 2021 | 75.10 | 75.50 | 74.44 | 74.88 | 2,681,480 | -0.22(-0.30%) |
Feb 18, 2021 | 73.98 | 75.41 | 73.61 | 75.10 | 2,154,768 | +1.30(+1.77%) |
Feb 17, 2021 | 73.25 | 74.02 | 73.15 | 73.80 | 1,269,771 | +0.76(+1.05%) |
Feb 16, 2021 | 74.60 | 74.61 | 72.70 | 73.03 | 1,664,104 | -1.68(-2.25%) |
Feb 12, 2021 | 75.30 | 75.63 | 74.16 | 74.71 | 1,403,267 | -0.81(-1.07%) |
Feb 11, 2021 | 76.53 | 76.96 | 75.41 | 75.52 | 1,272,037 | -1.14(-1.48%) |
Feb 10, 2021 | 76.93 | 77.56 | 75.87 | 76.66 | 1,300,098 | +0.38(+0.50%) |
Feb 09, 2021 | 76.27 | 76.59 | 75.14 | 76.27 | 1,121,515 | +0.26(+0.34%) |
Feb 08, 2021 | 77.42 | 77.49 | 75.91 | 76.02 | 1,134,925 | -1.47(-1.90%) |
Feb 05, 2021 | 77.83 | 78.63 | 77.20 | 77.49 | 1,483,442 | +0.06(+0.08%) |
Feb 04, 2021 | 77.81 | 78.72 | 76.80 | 77.43 | 1,768,900 | -0.42(-0.54%) |
Feb 03, 2021 | 78.19 | 78.50 | 77.43 | 77.85 | 1,465,421 | -0.51(-0.65%) |
Feb 02, 2021 | 79.10 | 79.83 | 78.14 | 78.35 | 1,413,204 | -0.68(-0.86%) |
Feb 01, 2021 | 79.65 | 79.98 | 78.46 | 79.03 | 994,271 | -0.31(-0.39%) |
Jan 29, 2021 | 79.92 | 80.45 | 78.71 | 79.34 | 1,303,501 | -0.54(-0.67%) |
Jan 28, 2021 | 80.83 | 82.38 | 79.86 | 79.88 | 1,817,764 | -1.20(-1.48%) |
Jan 27, 2021 | 79.36 | 83.05 | 79.02 | 81.08 | 3,448,727 | +1.34(+1.68%) |
Jan 26, 2021 | 79.56 | 80.04 | 78.18 | 79.74 | 1,311,338 | -0.09(-0.11%) |
Jan 25, 2021 | 77.81 | 80.24 | 77.49 | 79.83 | 1,463,897 | +1.84(+2.36%) |
Jan 22, 2021 | 78.50 | 78.50 | 77.50 | 77.99 | 1,332,184 | -0.40(-0.51%) |
Jan 21, 2021 | 78.24 | 78.82 | 77.93 | 78.39 | 1,120,194 | -0.46(-0.59%) |
Jan 20, 2021 | 78.20 | 79.24 | 77.85 | 78.85 | 1,381,187 | +0.43(+0.55%) |
Jan 19, 2021 | 79.44 | 79.65 | 78.27 | 78.43 | 1,269,491 | -0.73(-0.92%) |
Jan 15, 2021 | 77.49 | 79.44 | 77.12 | 79.16 | 1,517,054 | +1.63(+2.11%) |
Jan 14, 2021 | 78.53 | 78.65 | 76.85 | 77.52 | 1,270,804 | -0.89(-1.14%) |
Jan 13, 2021 | 76.95 | 78.78 | 76.27 | 78.42 | 1,468,367 | +2.31(+3.04%) |
Jan 12, 2021 | 76.54 | 77.19 | 75.36 | 76.11 | 1,298,810 | -1.51(-1.94%) |
Jan 11, 2021 | 78.39 | 78.63 | 76.81 | 77.61 | 984,066 | -0.88(-1.13%) |
Jan 08, 2021 | 78.97 | 79.26 | 77.60 | 78.50 | 1,667,752 | -0.28(-0.35%) |
Jan 07, 2021 | 81.47 | 81.70 | 78.64 | 78.77 | 1,742,242 | -2.65(-3.26%) |
Jan 06, 2021 | 80.32 | 81.91 | 79.79 | 81.42 | 1,819,800 | +1.02(+1.27%) |
Jan 05, 2021 | 80.65 | 81.00 | 79.41 | 80.41 | 1,774,971 | -0.26(-0.32%) |