Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 82.65 | 84.30 | 82.64 | 83.28 | 5,799,069 | +0.93(+1.13%) |
Mar 30, 2021 | 82.07 | 82.71 | 81.19 | 82.35 | 6,564,177 | -0.57(-0.69%) |
Mar 29, 2021 | 82.08 | 83.53 | 81.07 | 82.92 | 6,919,684 | -0.05(-0.06%) |
Mar 26, 2021 | 80.01 | 83.30 | 79.61 | 82.97 | 7,748,990 | +3.71(+4.68%) |
Mar 25, 2021 | 77.01 | 79.75 | 75.76 | 79.26 | 9,833,659 | +1.34(+1.72%) |
Mar 24, 2021 | 80.09 | 81.12 | 77.91 | 77.92 | 7,112,191 | -1.18(-1.49%) |
Mar 23, 2021 | 80.66 | 81.60 | 78.61 | 79.10 | 6,581,052 | -1.99(-2.45%) |
Mar 22, 2021 | 79.47 | 81.98 | 79.47 | 81.09 | 4,751,201 | +1.88(+2.38%) |
Mar 19, 2021 | 79.45 | 80.44 | 77.75 | 79.20 | 5,449,529 | -0.43(-0.54%) |
Mar 18, 2021 | 81.51 | 82.93 | 79.20 | 79.63 | 7,860,787 | -3.55(-4.27%) |
Mar 17, 2021 | 81.55 | 83.81 | 80.80 | 83.18 | 6,409,765 | +0.70(+0.84%) |
Mar 16, 2021 | 83.18 | 83.64 | 81.92 | 82.49 | 5,718,636 | -0.32(-0.39%) |
Mar 15, 2021 | 81.48 | 82.93 | 80.04 | 82.81 | 4,498,271 | +1.48(+1.82%) |
Mar 12, 2021 | 80.10 | 81.41 | 79.54 | 81.33 | 4,474,989 | +0.39(+0.48%) |
Mar 11, 2021 | 80.20 | 82.27 | 79.91 | 80.94 | 6,361,344 | +2.38(+3.03%) |
Mar 10, 2021 | 78.66 | 79.68 | 77.75 | 78.56 | 11,009,236 | +1.46(+1.89%) |
Mar 09, 2021 | 76.41 | 78.75 | 76.08 | 77.10 | 7,371,573 | +3.08(+4.16%) |
Mar 08, 2021 | 75.75 | 77.50 | 73.80 | 74.02 | 11,309,494 | -1.06(-1.41%) |
Mar 05, 2021 | 73.30 | 75.77 | 68.89 | 75.08 | 11,594,925 | +3.85(+5.41%) |
Mar 04, 2021 | 73.84 | 75.45 | 68.40 | 71.22 | 14,014,980 | -2.73(-3.69%) |
Mar 03, 2021 | 76.58 | 77.21 | 73.90 | 73.95 | 11,728,195 | -3.50(-4.52%) |
Mar 02, 2021 | 79.08 | 79.17 | 76.89 | 77.45 | 9,033,016 | -1.39(-1.77%) |
Mar 01, 2021 | 76.51 | 79.63 | 76.51 | 78.84 | 6,448,133 | +5.30(+7.21%) |
Feb 26, 2021 | 75.94 | 76.58 | 72.27 | 73.54 | 12,520,400 | -1.15(-1.54%) |
Feb 25, 2021 | 79.69 | 80.60 | 73.73 | 74.68 | 14,055,099 | -5.78(-7.19%) |
Feb 24, 2021 | 77.25 | 80.81 | 76.61 | 80.47 | 6,428,883 | +2.56(+3.28%) |
Feb 23, 2021 | 76.28 | 78.81 | 73.56 | 77.91 | 6,673,099 | +0.23(+0.29%) |
Feb 22, 2021 | 77.73 | 79.26 | 77.52 | 77.68 | 4,390,894 | -1.79(-2.26%) |
Feb 19, 2021 | 80.84 | 80.96 | 79.22 | 79.48 | 5,226,651 | -0.44(-0.55%) |
Feb 18, 2021 | 79.25 | 80.44 | 78.12 | 79.92 | 5,244,518 | -1.06(-1.31%) |
Feb 17, 2021 | 79.78 | 81.13 | 79.11 | 80.98 | 4,895,305 | +0.02(+0.02%) |
Feb 16, 2021 | 82.00 | 82.10 | 80.48 | 80.96 | 6,208,195 | -0.20(-0.24%) |
Feb 12, 2021 | 79.43 | 81.29 | 79.40 | 81.15 | 4,028,316 | +1.21(+1.51%) |
Feb 11, 2021 | 80.30 | 80.56 | 78.38 | 79.95 | 5,460,736 | +0.39(+0.49%) |
Feb 10, 2021 | 80.91 | 80.94 | 78.04 | 79.56 | 6,106,630 | -0.10(-0.12%) |
Feb 09, 2021 | 79.28 | 80.07 | 79.04 | 79.65 | 4,144,027 | -0.20(-0.25%) |
Feb 08, 2021 | 79.12 | 79.87 | 78.55 | 79.85 | 4,089,780 | +1.73(+2.21%) |
Feb 05, 2021 | 78.47 | 78.59 | 77.43 | 78.12 | 4,114,101 | +0.92(+1.19%) |
Feb 04, 2021 | 75.38 | 77.25 | 75.27 | 77.20 | 3,536,722 | +2.49(+3.33%) |
Feb 03, 2021 | 75.12 | 75.79 | 73.93 | 74.71 | 5,249,377 | +0.19(+0.25%) |
Feb 02, 2021 | 73.47 | 75.49 | 73.44 | 74.53 | 5,612,475 | +3.05(+4.27%) |
Feb 01, 2021 | 70.14 | 72.13 | 68.88 | 71.48 | 6,191,464 | +3.31(+4.86%) |
Jan 29, 2021 | 71.31 | 71.92 | 67.10 | 68.16 | 11,364,499 | -4.21(-5.81%) |
Jan 28, 2021 | 71.77 | 74.90 | 71.56 | 72.37 | 6,759,160 | +1.70(+2.40%) |
Jan 27, 2021 | 74.15 | 74.17 | 69.25 | 70.67 | 9,876,700 | -5.57(-7.30%) |
Jan 26, 2021 | 77.21 | 77.47 | 76.14 | 76.24 | 4,164,096 | -0.37(-0.49%) |
Jan 25, 2021 | 76.24 | 76.85 | 73.12 | 76.62 | 7,093,832 | +0.90(+1.19%) |
Jan 22, 2021 | 75.37 | 76.43 | 75.12 | 75.71 | 4,664,409 | -0.81(-1.06%) |
Jan 21, 2021 | 76.73 | 76.99 | 75.95 | 76.53 | 3,806,114 | +0.20(+0.26%) |
Jan 20, 2021 | 74.74 | 76.89 | 74.53 | 76.33 | 4,350,633 | +3.03(+4.13%) |
Jan 19, 2021 | 73.15 | 73.64 | 72.25 | 73.30 | 4,564,160 | +1.72(+2.40%) |
Jan 15, 2021 | 72.24 | 72.74 | 70.50 | 71.59 | 8,100,188 | -1.60(-2.18%) |
Jan 14, 2021 | 74.53 | 74.82 | 73.06 | 73.18 | 4,844,056 | -0.84(-1.14%) |
Jan 13, 2021 | 73.44 | 74.66 | 72.92 | 74.03 | 4,402,080 | +0.58(+0.79%) |
Jan 12, 2021 | 73.56 | 74.10 | 72.07 | 73.45 | 5,338,404 | -0.03(-0.04%) |
Jan 11, 2021 | 72.96 | 74.52 | 72.83 | 73.48 | 5,308,428 | -1.40(-1.87%) |
Jan 08, 2021 | 74.59 | 75.05 | 72.52 | 74.88 | 8,395,998 | +1.25(+1.70%) |
Jan 07, 2021 | 72.03 | 74.14 | 71.88 | 73.62 | 6,140,292 | +3.08(+4.36%) |
Jan 06, 2021 | 68.41 | 72.47 | 68.08 | 70.55 | 10,479,762 | +1.27(+1.84%) |
Jan 05, 2021 | 67.54 | 69.96 | 67.54 | 69.27 | 5,770,586 | +1.37(+2.02%) |