Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 77.95 | 78.12 | 76.35 | 77.50 | 1,387,090 | -0.55(-0.70%) |
Mar 30, 2021 | 76.65 | 78.59 | 76.58 | 78.05 | 1,125,978 | +1.56(+2.04%) |
Mar 29, 2021 | 76.60 | 77.89 | 75.90 | 76.49 | 1,101,550 | -0.36(-0.47%) |
Mar 26, 2021 | 76.36 | 76.96 | 75.62 | 76.86 | 1,579,883 | +0.62(+0.81%) |
Mar 25, 2021 | 74.05 | 76.34 | 73.78 | 76.24 | 1,722,242 | +1.79(+2.41%) |
Mar 24, 2021 | 73.33 | 75.66 | 73.16 | 74.45 | 1,423,603 | +1.99(+2.74%) |
Mar 23, 2021 | 72.77 | 74.21 | 72.07 | 72.46 | 2,049,758 | -0.45(-0.62%) |
Mar 22, 2021 | 73.94 | 74.03 | 71.89 | 72.91 | 2,178,646 | -1.16(-1.56%) |
Mar 19, 2021 | 73.98 | 74.92 | 73.10 | 74.07 | 2,120,197 | -0.52(-0.70%) |
Mar 18, 2021 | 75.15 | 76.73 | 74.58 | 74.58 | 1,619,135 | -0.61(-0.81%) |
Mar 17, 2021 | 74.87 | 76.17 | 74.46 | 75.19 | 1,766,476 | +0.36(+0.48%) |
Mar 16, 2021 | 75.74 | 75.87 | 74.65 | 74.83 | 819,538 | -1.15(-1.51%) |
Mar 15, 2021 | 76.46 | 76.86 | 74.94 | 75.97 | 748,280 | -0.47(-0.61%) |
Mar 12, 2021 | 75.69 | 76.72 | 75.31 | 76.44 | 1,011,072 | +0.70(+0.93%) |
Mar 11, 2021 | 74.96 | 77.27 | 74.85 | 75.74 | 1,456,679 | +1.09(+1.46%) |
Mar 10, 2021 | 71.76 | 75.12 | 71.53 | 74.65 | 1,793,731 | +3.20(+4.48%) |
Mar 09, 2021 | 73.09 | 73.67 | 71.33 | 71.45 | 2,057,393 | -1.36(-1.87%) |
Mar 08, 2021 | 73.62 | 74.23 | 72.75 | 72.81 | 3,596,339 | -0.21(-0.28%) |
Mar 05, 2021 | 72.10 | 73.39 | 70.49 | 73.02 | 1,019,753 | +2.08(+2.93%) |
Mar 04, 2021 | 72.66 | 72.89 | 69.72 | 70.94 | 1,150,034 | -1.90(-2.61%) |
Mar 03, 2021 | 73.04 | 73.84 | 72.55 | 72.84 | 1,698,433 | -0.36(-0.49%) |
Mar 02, 2021 | 73.56 | 74.31 | 72.91 | 73.20 | 1,809,818 | -0.10(-0.13%) |
Mar 01, 2021 | 71.70 | 73.73 | 71.46 | 73.30 | 2,290,843 | +2.39(+3.37%) |
Feb 26, 2021 | 70.83 | 71.56 | 69.95 | 70.91 | 1,408,800 | -0.10(-0.14%) |
Feb 25, 2021 | 73.29 | 73.35 | 70.17 | 71.01 | 1,667,605 | -2.16(-2.96%) |
Feb 24, 2021 | 72.84 | 73.82 | 72.45 | 73.17 | 2,161,498 | +0.20(+0.27%) |
Feb 23, 2021 | 72.03 | 73.52 | 70.32 | 72.98 | 1,340,396 | +0.40(+0.55%) |
Feb 22, 2021 | 71.74 | 74.22 | 71.25 | 72.58 | 1,608,690 | +0.17(+0.23%) |
Feb 19, 2021 | 71.04 | 73.78 | 70.96 | 72.41 | 2,000,490 | +1.86(+2.64%) |
Feb 18, 2021 | 75.14 | 75.37 | 69.56 | 70.55 | 3,222,795 | -7.14(-9.19%) |
Feb 17, 2021 | 78.50 | 78.50 | 76.57 | 77.69 | 1,051,907 | -1.05(-1.33%) |
Feb 16, 2021 | 79.79 | 79.99 | 77.58 | 78.74 | 1,458,416 | -0.11(-0.14%) |
Feb 12, 2021 | 78.81 | 78.99 | 77.82 | 78.84 | 1,150,287 | -0.50(-0.63%) |
Feb 11, 2021 | 81.42 | 81.42 | 77.60 | 79.34 | 1,235,074 | -1.85(-2.28%) |
Feb 10, 2021 | 80.41 | 82.11 | 79.80 | 81.19 | 1,078,378 | +1.04(+1.29%) |
Feb 09, 2021 | 80.38 | 80.69 | 79.31 | 80.16 | 763,117 | -0.54(-0.67%) |
Feb 08, 2021 | 79.37 | 80.93 | 78.95 | 80.69 | 961,259 | +1.91(+2.42%) |
Feb 05, 2021 | 79.36 | 79.52 | 78.10 | 78.79 | 806,632 | +0.12(+0.15%) |
Feb 04, 2021 | 77.66 | 79.29 | 77.50 | 78.67 | 1,057,013 | +1.37(+1.77%) |
Feb 03, 2021 | 76.16 | 77.70 | 75.71 | 77.30 | 796,778 | +0.79(+1.04%) |
Feb 02, 2021 | 75.20 | 77.39 | 75.03 | 76.51 | 951,909 | +1.95(+2.61%) |
Feb 01, 2021 | 73.60 | 74.79 | 73.11 | 74.56 | 847,706 | +2.01(+2.78%) |
Jan 29, 2021 | 72.84 | 73.82 | 71.77 | 72.55 | 1,131,801 | -0.64(-0.87%) |
Jan 28, 2021 | 73.69 | 74.65 | 72.68 | 73.19 | 1,092,117 | +0.28(+0.39%) |
Jan 27, 2021 | 73.74 | 74.28 | 71.80 | 72.90 | 1,251,423 | -2.19(-2.92%) |
Jan 26, 2021 | 78.20 | 78.31 | 74.93 | 75.09 | 1,071,203 | -2.27(-2.93%) |
Jan 25, 2021 | 78.28 | 78.84 | 77.14 | 77.36 | 1,217,977 | -1.31(-1.67%) |
Jan 22, 2021 | 78.54 | 78.98 | 77.74 | 78.67 | 708,232 | -0.38(-0.48%) |
Jan 21, 2021 | 78.98 | 79.88 | 78.61 | 79.05 | 822,956 | -0.41(-0.52%) |
Jan 20, 2021 | 80.28 | 80.36 | 79.17 | 79.46 | 800,563 | -0.34(-0.43%) |
Jan 19, 2021 | 80.83 | 81.73 | 79.80 | 79.81 | 1,090,588 | -0.26(-0.33%) |
Jan 15, 2021 | 81.43 | 81.43 | 78.68 | 80.07 | 987,168 | -1.76(-2.15%) |
Jan 14, 2021 | 81.26 | 82.02 | 80.66 | 81.83 | 1,074,541 | +0.98(+1.21%) |
Jan 13, 2021 | 81.71 | 82.44 | 80.35 | 80.85 | 1,245,691 | -0.86(-1.05%) |
Jan 12, 2021 | 80.21 | 82.43 | 79.52 | 81.71 | 1,498,480 | +1.87(+2.34%) |
Jan 11, 2021 | 78.79 | 80.10 | 78.44 | 79.84 | 1,169,125 | +0.43(+0.54%) |
Jan 08, 2021 | 80.27 | 80.87 | 78.77 | 79.41 | 1,396,007 | -0.69(-0.87%) |
Jan 07, 2021 | 77.42 | 80.41 | 77.38 | 80.11 | 1,778,219 | +2.73(+3.52%) |
Jan 06, 2021 | 73.25 | 78.01 | 73.03 | 77.38 | 2,110,261 | +5.47(+7.60%) |
Jan 05, 2021 | 70.62 | 73.01 | 70.62 | 71.92 | 1,246,872 | +0.89(+1.25%) |