Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 83.09 | 83.61 | 82.78 | 83.37 | 1,551,174 | +0.18(+0.21%) |
Mar 30, 2021 | 84.05 | 84.21 | 82.51 | 83.19 | 1,010,069 | -1.25(-1.48%) |
Mar 29, 2021 | 82.93 | 84.75 | 82.83 | 84.44 | 1,249,542 | +1.57(+1.89%) |
Mar 26, 2021 | 82.86 | 83.08 | 81.45 | 82.87 | 1,355,265 | -0.14(-0.17%) |
Mar 25, 2021 | 82.71 | 84.25 | 82.13 | 83.02 | 2,625,128 | +1.10(+1.35%) |
Mar 24, 2021 | 81.49 | 82.50 | 80.91 | 81.91 | 2,266,504 | -0.37(-0.45%) |
Mar 23, 2021 | 79.23 | 82.29 | 78.86 | 82.29 | 2,199,176 | +3.22(+4.07%) |
Mar 22, 2021 | 78.80 | 79.20 | 78.12 | 79.07 | 1,246,923 | -0.05(-0.07%) |
Mar 19, 2021 | 78.45 | 79.81 | 78.02 | 79.12 | 4,830,482 | +0.69(+0.89%) |
Mar 18, 2021 | 78.11 | 78.62 | 76.54 | 78.43 | 1,638,496 | +0.53(+0.67%) |
Mar 17, 2021 | 79.42 | 79.42 | 77.80 | 77.90 | 1,523,562 | -1.28(-1.62%) |
Mar 16, 2021 | 78.81 | 79.50 | 78.76 | 79.19 | 1,002,355 | -0.02(-0.02%) |
Mar 15, 2021 | 79.13 | 79.92 | 78.76 | 79.20 | 1,292,892 | +0.37(+0.47%) |
Mar 12, 2021 | 77.71 | 79.11 | 77.30 | 78.83 | 1,038,928 | +1.45(+1.88%) |
Mar 11, 2021 | 77.21 | 78.25 | 77.14 | 77.38 | 1,053,726 | -0.32(-0.41%) |
Mar 10, 2021 | 77.25 | 78.44 | 76.79 | 77.70 | 1,319,561 | +0.42(+0.54%) |
Mar 09, 2021 | 76.81 | 77.77 | 76.77 | 77.28 | 1,327,744 | +0.37(+0.49%) |
Mar 08, 2021 | 75.76 | 77.41 | 75.22 | 76.90 | 1,603,690 | +1.65(+2.19%) |
Mar 05, 2021 | 73.33 | 75.82 | 73.26 | 75.26 | 1,556,427 | +1.96(+2.67%) |
Mar 04, 2021 | 74.03 | 75.43 | 73.10 | 73.30 | 1,568,424 | +0.02(+0.02%) |
Mar 03, 2021 | 73.48 | 73.80 | 71.92 | 73.28 | 1,191,180 | -0.69(-0.93%) |
Mar 02, 2021 | 73.75 | 74.24 | 72.78 | 73.97 | 1,717,891 | +0.21(+0.29%) |
Mar 01, 2021 | 72.37 | 74.94 | 72.22 | 73.75 | 2,315,273 | +1.92(+2.67%) |
Feb 26, 2021 | 73.06 | 74.66 | 71.82 | 71.84 | 2,539,115 | -1.02(-1.39%) |
Feb 25, 2021 | 72.85 | 73.24 | 71.76 | 72.85 | 1,848,610 | -0.13(-0.18%) |
Feb 24, 2021 | 74.49 | 74.56 | 72.95 | 72.99 | 1,742,469 | -1.86(-2.49%) |
Feb 23, 2021 | 73.62 | 75.43 | 73.15 | 74.85 | 2,308,154 | +1.76(+2.41%) |
Feb 22, 2021 | 74.04 | 74.32 | 72.48 | 73.08 | 2,041,580 | -1.06(-1.43%) |
Feb 19, 2021 | 74.37 | 74.76 | 73.72 | 74.14 | 2,707,948 | -0.22(-0.30%) |
Feb 18, 2021 | 73.26 | 74.67 | 72.89 | 74.37 | 2,176,037 | +1.29(+1.77%) |
Feb 17, 2021 | 72.53 | 73.30 | 72.43 | 73.07 | 1,282,304 | +0.76(+1.05%) |
Feb 16, 2021 | 73.87 | 73.88 | 71.99 | 72.32 | 1,680,529 | -1.67(-2.25%) |
Feb 12, 2021 | 74.56 | 74.89 | 73.43 | 73.98 | 1,417,118 | -0.80(-1.07%) |
Feb 11, 2021 | 75.78 | 76.21 | 74.67 | 74.78 | 1,284,593 | -1.12(-1.48%) |
Feb 10, 2021 | 76.17 | 76.80 | 75.13 | 75.91 | 1,312,930 | +0.38(+0.50%) |
Feb 09, 2021 | 75.53 | 75.84 | 74.41 | 75.53 | 1,132,585 | +0.26(+0.34%) |
Feb 08, 2021 | 76.66 | 76.73 | 75.17 | 75.27 | 1,146,127 | -1.46(-1.90%) |
Feb 05, 2021 | 77.07 | 77.86 | 76.45 | 76.73 | 1,498,084 | +0.06(+0.08%) |
Feb 04, 2021 | 77.05 | 77.95 | 76.05 | 76.67 | 1,786,360 | -0.42(-0.54%) |
Feb 03, 2021 | 77.43 | 77.73 | 76.67 | 77.08 | 1,479,885 | -0.50(-0.65%) |
Feb 02, 2021 | 78.33 | 79.05 | 77.38 | 77.59 | 1,427,154 | -0.67(-0.86%) |
Feb 01, 2021 | 78.87 | 79.20 | 77.69 | 78.26 | 1,004,085 | -0.31(-0.39%) |
Jan 29, 2021 | 79.14 | 79.66 | 77.94 | 78.57 | 1,316,368 | -0.53(-0.67%) |
Jan 28, 2021 | 80.04 | 81.57 | 79.08 | 79.10 | 1,835,706 | -1.18(-1.48%) |
Jan 27, 2021 | 78.59 | 82.24 | 78.25 | 80.28 | 3,482,768 | +1.33(+1.68%) |
Jan 26, 2021 | 78.78 | 79.26 | 77.41 | 78.96 | 1,324,281 | -0.09(-0.11%) |
Jan 25, 2021 | 77.05 | 79.45 | 76.73 | 79.05 | 1,478,346 | +1.82(+2.36%) |
Jan 22, 2021 | 77.73 | 77.73 | 76.74 | 77.23 | 1,345,334 | -0.40(-0.51%) |
Jan 21, 2021 | 77.47 | 78.05 | 77.17 | 77.62 | 1,131,251 | -0.46(-0.59%) |
Jan 20, 2021 | 77.44 | 78.46 | 77.08 | 78.08 | 1,394,820 | +0.42(+0.55%) |
Jan 19, 2021 | 78.67 | 78.87 | 77.51 | 77.66 | 1,282,022 | -0.72(-0.92%) |
Jan 15, 2021 | 76.73 | 78.67 | 76.37 | 78.38 | 1,532,029 | +1.62(+2.11%) |
Jan 14, 2021 | 77.77 | 77.88 | 76.10 | 76.77 | 1,283,348 | -0.88(-1.14%) |
Jan 13, 2021 | 76.20 | 78.01 | 75.53 | 77.65 | 1,482,861 | +2.29(+3.04%) |
Jan 12, 2021 | 75.79 | 76.44 | 74.63 | 75.36 | 1,311,630 | -1.49(-1.94%) |
Jan 11, 2021 | 77.62 | 77.86 | 76.06 | 76.85 | 993,779 | -0.88(-1.13%) |
Jan 08, 2021 | 78.20 | 78.48 | 76.84 | 77.73 | 1,684,213 | -0.27(-0.35%) |
Jan 07, 2021 | 80.67 | 80.90 | 77.87 | 78.00 | 1,759,439 | -2.62(-3.26%) |
Jan 06, 2021 | 79.53 | 81.11 | 79.01 | 80.63 | 1,837,762 | +1.01(+1.27%) |
Jan 05, 2021 | 79.86 | 80.20 | 78.63 | 79.62 | 1,792,491 | -0.26(-0.32%) |