Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 83.14 | 83.42 | 83.13 | 83.31 | 4,103,834 | +0.11(+0.13%) |
Mar 30, 2021 | 83.05 | 83.22 | 82.92 | 83.21 | 2,821,725 | +0.07(+0.09%) |
Mar 29, 2021 | 83.62 | 83.99 | 83.06 | 83.14 | 2,993,755 | -0.15(-0.18%) |
Mar 26, 2021 | 83.26 | 83.44 | 83.21 | 83.29 | 2,524,660 | -0.13(-0.16%) |
Mar 25, 2021 | 83.43 | 83.49 | 83.26 | 83.42 | 2,523,412 | -0.01(-0.01%) |
Mar 24, 2021 | 83.15 | 83.44 | 83.13 | 83.43 | 2,590,625 | +0.13(+0.16%) |
Mar 23, 2021 | 83.22 | 83.31 | 83.16 | 83.30 | 3,151,243 | +0.17(+0.20%) |
Mar 22, 2021 | 83.05 | 83.21 | 83.02 | 83.13 | 3,041,577 | +0.18(+0.22%) |
Mar 19, 2021 | 82.89 | 83.05 | 82.84 | 82.95 | 4,460,530 | -0.05(-0.06%) |
Mar 18, 2021 | 82.89 | 83.07 | 82.78 | 83.00 | 6,887,011 | -0.46(-0.55%) |
Mar 17, 2021 | 83.11 | 83.62 | 83.01 | 83.46 | 4,371,678 | +0.13(+0.16%) |
Mar 16, 2021 | 83.40 | 83.44 | 83.27 | 83.33 | 3,847,866 | +0.00(+0.00%) |
Mar 15, 2021 | 83.20 | 83.38 | 83.17 | 83.33 | 2,262,225 | +0.11(+0.13%) |
Mar 12, 2021 | 83.37 | 83.46 | 83.14 | 83.22 | 3,247,554 | -0.52(-0.62%) |
Mar 11, 2021 | 83.79 | 83.86 | 83.67 | 83.74 | 5,805,633 | +0.10(+0.12%) |
Mar 10, 2021 | 83.40 | 83.72 | 83.38 | 83.65 | 5,215,002 | +0.30(+0.35%) |
Mar 09, 2021 | 83.38 | 83.46 | 83.26 | 83.35 | 4,679,749 | +0.35(+0.42%) |
Mar 08, 2021 | 83.43 | 83.45 | 83.00 | 83.00 | 4,555,615 | -0.64(-0.77%) |
Mar 05, 2021 | 83.65 | 83.73 | 83.47 | 83.65 | 10,563,263 | -0.23(-0.28%) |
Mar 04, 2021 | 84.34 | 84.42 | 83.79 | 83.88 | 8,740,174 | -0.46(-0.54%) |
Mar 03, 2021 | 84.49 | 84.53 | 84.33 | 84.34 | 4,733,265 | -0.42(-0.50%) |
Mar 02, 2021 | 84.74 | 84.85 | 84.68 | 84.76 | 3,465,392 | -0.02(-0.02%) |
Mar 01, 2021 | 84.60 | 84.78 | 84.58 | 84.77 | 5,758,931 | +0.22(+0.26%) |
Feb 26, 2021 | 84.29 | 84.58 | 84.03 | 84.56 | 10,979,231 | +0.58(+0.69%) |
Feb 25, 2021 | 84.85 | 84.85 | 83.77 | 83.98 | 12,091,736 | -1.23(-1.45%) |
Feb 24, 2021 | 84.85 | 85.22 | 84.76 | 85.21 | 3,877,629 | +0.05(+0.06%) |
Feb 23, 2021 | 84.94 | 85.17 | 84.77 | 85.16 | 5,738,453 | +0.12(+0.14%) |
Feb 22, 2021 | 85.15 | 85.31 | 85.02 | 85.04 | 8,564,037 | -0.24(-0.28%) |
Feb 19, 2021 | 85.48 | 85.54 | 85.25 | 85.28 | 4,035,907 | -0.34(-0.40%) |
Feb 18, 2021 | 85.71 | 85.71 | 85.45 | 85.62 | 3,064,555 | -0.03(-0.03%) |
Feb 17, 2021 | 85.58 | 85.65 | 85.46 | 85.65 | 5,804,289 | +0.16(+0.19%) |
Feb 16, 2021 | 85.68 | 85.69 | 85.46 | 85.49 | 4,972,214 | -0.49(-0.57%) |
Feb 12, 2021 | 85.99 | 86.09 | 85.96 | 85.98 | 2,055,984 | -0.14(-0.17%) |
Feb 11, 2021 | 86.11 | 86.22 | 86.01 | 86.12 | 2,993,949 | -0.06(-0.07%) |
Feb 10, 2021 | 86.08 | 86.20 | 86.08 | 86.18 | 3,733,902 | +0.17(+0.20%) |
Feb 09, 2021 | 86.09 | 86.11 | 85.98 | 86.01 | 3,456,832 | -0.05(-0.06%) |
Feb 08, 2021 | 85.99 | 86.10 | 85.83 | 86.07 | 4,191,517 | +0.08(+0.09%) |
Feb 05, 2021 | 86.08 | 86.12 | 85.98 | 85.99 | 5,226,255 | -0.04(-0.04%) |
Feb 04, 2021 | 85.89 | 86.06 | 85.84 | 86.02 | 2,833,621 | +0.07(+0.08%) |
Feb 03, 2021 | 85.89 | 85.96 | 85.88 | 85.95 | 3,381,127 | -0.04(-0.05%) |
Feb 02, 2021 | 85.91 | 86.04 | 85.89 | 86.00 | 2,943,570 | -0.08(-0.09%) |
Feb 01, 2021 | 85.98 | 86.12 | 85.95 | 86.08 | 3,453,829 | +0.15(+0.18%) |
Jan 29, 2021 | 85.84 | 86.03 | 85.81 | 85.92 | 3,067,183 | -0.06(-0.07%) |
Jan 28, 2021 | 86.08 | 86.13 | 85.99 | 85.99 | 3,642,233 | -0.13(-0.16%) |
Jan 27, 2021 | 86.21 | 86.25 | 86.10 | 86.12 | 3,963,516 | -0.04(-0.04%) |
Jan 26, 2021 | 86.05 | 86.22 | 86.04 | 86.16 | 4,528,646 | +0.04(+0.04%) |
Jan 25, 2021 | 86.03 | 86.17 | 86.01 | 86.12 | 4,471,595 | +0.17(+0.20%) |
Jan 22, 2021 | 85.96 | 86.05 | 85.93 | 85.95 | 3,210,065 | -0.10(-0.11%) |
Jan 21, 2021 | 85.67 | 86.09 | 85.45 | 86.05 | 5,030,568 | -0.06(-0.07%) |
Jan 20, 2021 | 86.08 | 86.17 | 86.06 | 86.11 | 6,271,475 | +0.03(+0.03%) |
Jan 19, 2021 | 86.03 | 86.12 | 85.99 | 86.08 | 2,586,794 | +0.03(+0.03%) |
Jan 15, 2021 | 86.09 | 86.13 | 85.99 | 86.06 | 3,282,346 | +0.06(+0.07%) |
Jan 14, 2021 | 86.05 | 86.24 | 85.96 | 86.00 | 3,504,524 | -0.11(-0.12%) |
Jan 13, 2021 | 85.77 | 86.19 | 85.77 | 86.10 | 4,142,494 | +0.31(+0.36%) |
Jan 12, 2021 | 85.56 | 85.81 | 85.45 | 85.79 | 15,302,217 | +0.10(+0.11%) |
Jan 11, 2021 | 85.75 | 85.80 | 85.67 | 85.69 | 2,443,418 | -0.21(-0.25%) |
Jan 08, 2021 | 86.00 | 86.00 | 85.80 | 85.91 | 3,096,208 | -0.13(-0.16%) |
Jan 07, 2021 | 85.96 | 86.06 | 85.96 | 86.04 | 2,812,089 | -0.09(-0.10%) |
Jan 06, 2021 | 86.08 | 86.14 | 85.95 | 86.13 | 4,942,792 | -0.29(-0.33%) |
Jan 05, 2021 | 86.45 | 86.55 | 86.33 | 86.42 | 2,792,640 | -0.16(-0.19%) |