Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 76.44 | 76.91 | 75.56 | 76.38 | 671,323 | -0.23(-0.30%) |
Mar 30, 2021 | 77.30 | 77.67 | 76.35 | 76.60 | 560,873 | -0.62(-0.80%) |
Mar 29, 2021 | 75.65 | 77.56 | 75.65 | 77.22 | 647,510 | +1.57(+2.08%) |
Mar 26, 2021 | 76.27 | 76.27 | 73.92 | 75.64 | 1,226,796 | -0.59(-0.77%) |
Mar 25, 2021 | 75.44 | 76.61 | 74.87 | 76.23 | 922,795 | +0.62(+0.82%) |
Mar 24, 2021 | 75.97 | 77.09 | 75.38 | 75.62 | 1,241,619 | -0.30(-0.40%) |
Mar 23, 2021 | 75.69 | 76.43 | 75.35 | 75.92 | 848,947 | +0.21(+0.28%) |
Mar 22, 2021 | 75.06 | 75.76 | 74.17 | 75.71 | 633,018 | +0.08(+0.10%) |
Mar 19, 2021 | 76.71 | 76.93 | 75.47 | 75.64 | 1,538,055 | -0.78(-1.02%) |
Mar 18, 2021 | 75.69 | 76.78 | 74.98 | 76.41 | 744,866 | +0.49(+0.65%) |
Mar 17, 2021 | 75.39 | 76.37 | 74.55 | 75.92 | 1,197,604 | +0.58(+0.77%) |
Mar 16, 2021 | 76.30 | 76.33 | 74.94 | 75.34 | 714,169 | -1.13(-1.48%) |
Mar 15, 2021 | 74.65 | 76.52 | 74.65 | 76.47 | 1,022,908 | +1.97(+2.65%) |
Mar 12, 2021 | 74.82 | 75.40 | 74.42 | 74.50 | 921,863 | -0.23(-0.30%) |
Mar 11, 2021 | 74.80 | 75.13 | 74.37 | 74.72 | 962,223 | +0.35(+0.47%) |
Mar 10, 2021 | 74.43 | 74.88 | 73.87 | 74.37 | 870,064 | +0.36(+0.49%) |
Mar 09, 2021 | 75.01 | 75.34 | 73.86 | 74.01 | 928,462 | -0.20(-0.27%) |
Mar 08, 2021 | 72.79 | 75.46 | 72.13 | 74.21 | 1,853,202 | +1.42(+1.95%) |
Mar 05, 2021 | 72.81 | 73.26 | 71.76 | 72.79 | 2,163,737 | +0.07(+0.09%) |
Mar 04, 2021 | 74.92 | 75.27 | 72.60 | 72.72 | 1,639,892 | -1.89(-2.53%) |
Mar 03, 2021 | 74.70 | 75.41 | 73.82 | 74.61 | 1,812,883 | -0.38(-0.51%) |
Mar 02, 2021 | 75.35 | 75.82 | 74.68 | 74.99 | 1,395,108 | -0.30(-0.40%) |
Mar 01, 2021 | 73.28 | 75.79 | 73.09 | 75.29 | 1,328,622 | +2.13(+2.92%) |
Feb 26, 2021 | 74.17 | 75.70 | 73.07 | 73.16 | 2,745,556 | -0.95(-1.28%) |
Feb 25, 2021 | 74.08 | 75.64 | 73.87 | 74.11 | 1,997,919 | +0.13(+0.18%) |
Feb 24, 2021 | 72.91 | 74.15 | 72.45 | 73.98 | 2,984,490 | +0.99(+1.35%) |
Feb 23, 2021 | 73.12 | 73.36 | 71.27 | 72.99 | 1,945,204 | -0.29(-0.40%) |
Feb 22, 2021 | 74.35 | 74.64 | 73.10 | 73.28 | 1,099,963 | -1.37(-1.83%) |
Feb 19, 2021 | 75.85 | 75.87 | 74.21 | 74.65 | 1,740,395 | -0.87(-1.16%) |
Feb 18, 2021 | 76.19 | 76.51 | 75.05 | 75.52 | 2,911,409 | -1.01(-1.33%) |
Feb 17, 2021 | 76.39 | 76.92 | 75.42 | 76.54 | 955,337 | -0.50(-0.65%) |
Feb 16, 2021 | 78.62 | 78.72 | 76.74 | 77.04 | 768,011 | -1.29(-1.65%) |
Feb 12, 2021 | 80.16 | 80.46 | 77.85 | 78.33 | 656,048 | -1.90(-2.36%) |
Feb 11, 2021 | 79.13 | 80.36 | 79.11 | 80.23 | 965,735 | +1.35(+1.71%) |
Feb 10, 2021 | 78.66 | 79.18 | 77.90 | 78.88 | 1,067,656 | +0.36(+0.46%) |
Feb 09, 2021 | 77.42 | 79.00 | 77.18 | 78.52 | 845,421 | +1.14(+1.48%) |
Feb 08, 2021 | 77.57 | 77.92 | 76.54 | 77.38 | 1,238,286 | -0.13(-0.17%) |
Feb 05, 2021 | 78.84 | 79.13 | 77.05 | 77.51 | 1,185,442 | -1.24(-1.57%) |
Feb 04, 2021 | 77.42 | 78.94 | 76.70 | 78.75 | 1,513,051 | +1.48(+1.92%) |
Feb 03, 2021 | 78.94 | 79.04 | 76.15 | 77.26 | 1,921,180 | -1.47(-1.87%) |
Feb 02, 2021 | 79.27 | 79.61 | 77.26 | 78.74 | 2,399,010 | -0.34(-0.43%) |
Feb 01, 2021 | 80.64 | 81.08 | 77.25 | 79.08 | 2,554,305 | -1.34(-1.67%) |
Jan 29, 2021 | 86.16 | 86.35 | 80.15 | 80.42 | 3,163,085 | -9.66(-10.72%) |
Jan 28, 2021 | 92.24 | 92.70 | 89.82 | 90.08 | 1,327,163 | -2.05(-2.22%) |
Jan 27, 2021 | 91.71 | 94.67 | 90.92 | 92.13 | 1,580,677 | -0.25(-0.28%) |
Jan 26, 2021 | 92.53 | 92.94 | 91.84 | 92.38 | 883,762 | +0.26(+0.29%) |
Jan 25, 2021 | 91.16 | 92.82 | 90.90 | 92.12 | 1,145,334 | +1.54(+1.70%) |
Jan 22, 2021 | 89.39 | 90.67 | 89.23 | 90.58 | 602,517 | +1.08(+1.20%) |
Jan 21, 2021 | 89.68 | 90.20 | 88.96 | 89.50 | 733,624 | -0.20(-0.22%) |
Jan 20, 2021 | 88.76 | 90.38 | 88.69 | 89.70 | 719,318 | +1.04(+1.17%) |
Jan 19, 2021 | 87.52 | 88.79 | 87.35 | 88.66 | 595,178 | +1.62(+1.87%) |
Jan 15, 2021 | 86.36 | 87.10 | 85.73 | 87.04 | 613,744 | +0.68(+0.79%) |
Jan 14, 2021 | 86.26 | 87.59 | 85.69 | 86.36 | 685,621 | +0.09(+0.11%) |
Jan 13, 2021 | 87.60 | 88.01 | 86.02 | 86.26 | 1,129,129 | -1.26(-1.43%) |
Jan 12, 2021 | 86.39 | 87.74 | 86.00 | 87.52 | 847,641 | +1.23(+1.42%) |
Jan 11, 2021 | 85.90 | 87.26 | 85.50 | 86.29 | 766,182 | -0.20(-0.23%) |
Jan 08, 2021 | 85.59 | 87.38 | 85.33 | 86.49 | 947,781 | +0.71(+0.83%) |
Jan 07, 2021 | 83.64 | 85.95 | 82.91 | 85.78 | 1,296,747 | +2.04(+2.44%) |
Jan 06, 2021 | 81.62 | 84.72 | 80.52 | 83.74 | 1,462,710 | +1.92(+2.34%) |
Jan 05, 2021 | 81.00 | 82.17 | 80.31 | 81.82 | 1,190,123 | +0.64(+0.79%) |