Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 84.99 | 85.39 | 83.89 | 84.31 | 2,307,441 | -0.55(-0.65%) |
Mar 30, 2021 | 84.63 | 85.29 | 84.17 | 84.86 | 1,483,825 | -0.64(-0.75%) |
Mar 29, 2021 | 84.60 | 86.23 | 84.43 | 85.49 | 2,295,197 | +1.19(+1.41%) |
Mar 26, 2021 | 82.66 | 84.50 | 82.28 | 84.31 | 2,417,920 | +1.30(+1.57%) |
Mar 25, 2021 | 82.31 | 83.05 | 81.45 | 83.00 | 1,965,101 | +1.38(+1.69%) |
Mar 24, 2021 | 81.89 | 82.14 | 80.17 | 81.62 | 1,354,015 | -1.10(-1.33%) |
Mar 23, 2021 | 82.02 | 83.04 | 81.06 | 82.72 | 1,562,664 | +1.16(+1.42%) |
Mar 22, 2021 | 80.20 | 81.73 | 79.44 | 81.57 | 1,799,907 | +1.37(+1.71%) |
Mar 19, 2021 | 79.50 | 81.01 | 79.45 | 80.20 | 3,690,030 | +0.80(+1.01%) |
Mar 18, 2021 | 79.37 | 80.02 | 78.09 | 79.39 | 1,858,216 | +0.10(+0.12%) |
Mar 17, 2021 | 80.83 | 80.83 | 79.22 | 79.30 | 1,352,938 | -1.20(-1.49%) |
Mar 16, 2021 | 80.00 | 80.82 | 79.66 | 80.50 | 1,200,300 | +0.48(+0.60%) |
Mar 15, 2021 | 80.64 | 80.64 | 78.93 | 80.01 | 1,827,257 | +0.00(+0.00%) |
Mar 12, 2021 | 79.11 | 80.32 | 78.91 | 80.01 | 1,429,491 | +1.35(+1.72%) |
Mar 11, 2021 | 77.95 | 79.60 | 77.56 | 78.66 | 1,192,166 | +0.34(+0.43%) |
Mar 10, 2021 | 77.82 | 79.04 | 76.80 | 78.32 | 1,270,024 | +0.71(+0.92%) |
Mar 09, 2021 | 78.18 | 79.54 | 77.44 | 77.61 | 1,450,277 | -0.41(-0.52%) |
Mar 08, 2021 | 76.87 | 78.67 | 76.36 | 78.01 | 1,563,110 | +0.84(+1.09%) |
Mar 05, 2021 | 75.35 | 77.45 | 74.92 | 77.17 | 2,009,908 | +1.97(+2.62%) |
Mar 04, 2021 | 76.11 | 76.81 | 74.99 | 75.21 | 1,734,707 | -0.49(-0.65%) |
Mar 03, 2021 | 76.06 | 76.58 | 75.62 | 75.70 | 1,180,596 | -0.76(-1.00%) |
Mar 02, 2021 | 75.88 | 77.07 | 75.80 | 76.46 | 1,237,524 | +0.51(+0.67%) |
Mar 01, 2021 | 76.13 | 77.45 | 75.84 | 75.95 | 1,216,485 | -0.06(-0.08%) |
Feb 26, 2021 | 77.09 | 77.39 | 75.99 | 76.01 | 1,605,833 | -0.62(-0.81%) |
Feb 25, 2021 | 77.00 | 78.06 | 76.07 | 76.62 | 1,168,991 | -0.15(-0.20%) |
Feb 24, 2021 | 77.49 | 77.88 | 75.95 | 76.78 | 1,694,301 | -1.43(-1.83%) |
Feb 23, 2021 | 78.19 | 78.65 | 77.40 | 78.21 | 1,136,641 | +0.49(+0.63%) |
Feb 22, 2021 | 78.71 | 78.74 | 77.27 | 77.72 | 1,406,477 | -0.90(-1.14%) |
Feb 19, 2021 | 80.22 | 80.56 | 78.57 | 78.61 | 1,540,042 | -2.03(-2.51%) |
Feb 18, 2021 | 79.37 | 80.81 | 79.10 | 80.64 | 922,863 | +0.76(+0.95%) |
Feb 17, 2021 | 78.43 | 80.02 | 78.21 | 79.88 | 1,570,127 | +1.05(+1.33%) |
Feb 16, 2021 | 79.85 | 80.14 | 78.75 | 78.83 | 1,141,647 | -1.23(-1.53%) |
Feb 12, 2021 | 79.46 | 80.07 | 78.91 | 80.05 | 921,082 | +0.46(+0.57%) |
Feb 11, 2021 | 80.37 | 80.46 | 79.07 | 79.59 | 882,606 | -0.50(-0.62%) |
Feb 10, 2021 | 80.23 | 80.88 | 79.91 | 80.10 | 1,275,312 | +0.28(+0.35%) |
Feb 09, 2021 | 79.05 | 79.90 | 78.52 | 79.82 | 1,460,027 | +0.60(+0.75%) |
Feb 08, 2021 | 79.90 | 80.30 | 78.80 | 79.22 | 1,178,108 | -0.52(-0.65%) |
Feb 05, 2021 | 79.18 | 80.90 | 78.93 | 79.74 | 1,638,914 | +0.68(+0.86%) |
Feb 04, 2021 | 79.38 | 80.06 | 78.38 | 79.06 | 1,429,197 | -0.82(-1.02%) |
Feb 03, 2021 | 79.54 | 80.47 | 78.66 | 79.87 | 1,707,685 | +0.31(+0.39%) |
Feb 02, 2021 | 80.82 | 80.82 | 79.50 | 79.57 | 1,879,112 | -1.25(-1.55%) |
Feb 01, 2021 | 81.13 | 82.18 | 79.92 | 80.82 | 2,162,442 | -0.42(-0.52%) |
Jan 29, 2021 | 82.98 | 84.19 | 81.14 | 81.24 | 2,457,644 | -2.39(-2.85%) |
Jan 28, 2021 | 84.23 | 85.43 | 83.43 | 83.63 | 1,893,401 | -0.84(-0.99%) |
Jan 27, 2021 | 84.56 | 86.83 | 84.23 | 84.46 | 2,145,060 | -0.21(-0.25%) |
Jan 26, 2021 | 83.60 | 84.74 | 82.77 | 84.68 | 1,497,471 | +0.85(+1.01%) |
Jan 25, 2021 | 82.26 | 85.15 | 81.89 | 83.83 | 1,709,072 | +2.12(+2.59%) |
Jan 22, 2021 | 82.25 | 82.74 | 81.34 | 81.71 | 1,502,875 | -0.13(-0.16%) |
Jan 21, 2021 | 81.60 | 82.18 | 81.04 | 81.85 | 1,015,936 | +0.31(+0.38%) |
Jan 20, 2021 | 81.81 | 82.03 | 80.76 | 81.54 | 1,515,136 | -0.40(-0.49%) |
Jan 19, 2021 | 82.66 | 82.79 | 81.29 | 81.94 | 1,450,924 | -0.08(-0.09%) |
Jan 15, 2021 | 81.19 | 82.59 | 80.81 | 82.02 | 2,038,614 | +0.70(+0.86%) |
Jan 14, 2021 | 81.41 | 81.86 | 80.91 | 81.32 | 1,075,434 | +0.03(+0.04%) |
Jan 13, 2021 | 80.98 | 81.70 | 80.45 | 81.29 | 1,722,936 | +0.59(+0.73%) |
Jan 12, 2021 | 81.63 | 81.79 | 80.45 | 80.70 | 1,674,575 | -1.01(-1.24%) |
Jan 11, 2021 | 82.40 | 83.05 | 81.38 | 81.71 | 928,394 | -0.46(-0.56%) |
Jan 08, 2021 | 81.45 | 82.25 | 80.64 | 82.17 | 1,790,230 | +0.48(+0.59%) |
Jan 07, 2021 | 81.95 | 82.57 | 80.94 | 81.69 | 1,696,366 | -1.01(-1.22%) |
Jan 06, 2021 | 82.30 | 83.34 | 82.03 | 82.70 | 1,495,983 | +0.13(+0.15%) |
Jan 05, 2021 | 83.23 | 83.67 | 82.05 | 82.58 | 1,710,899 | -0.75(-0.90%) |