Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 75.91 | 76.05 | 75.23 | 75.61 | 1,407,218 | -0.27(-0.36%) |
Mar 30, 2021 | 75.38 | 76.02 | 75.23 | 75.89 | 591,112 | +0.37(+0.50%) |
Mar 29, 2021 | 76.21 | 76.21 | 75.24 | 75.51 | 541,376 | -0.63(-0.83%) |
Mar 26, 2021 | 76.02 | 76.44 | 75.91 | 76.14 | 864,634 | -0.30(-0.39%) |
Mar 25, 2021 | 77.04 | 77.18 | 76.37 | 76.45 | 960,454 | -0.52(-0.68%) |
Mar 24, 2021 | 76.34 | 76.98 | 76.29 | 76.97 | 624,649 | +0.39(+0.51%) |
Mar 23, 2021 | 76.08 | 76.60 | 75.87 | 76.57 | 449,475 | +0.68(+0.89%) |
Mar 22, 2021 | 75.61 | 75.98 | 75.44 | 75.90 | 427,059 | +0.76(+1.01%) |
Mar 19, 2021 | 74.72 | 75.14 | 74.60 | 75.14 | 677,713 | +0.44(+0.59%) |
Mar 18, 2021 | 74.32 | 74.94 | 74.26 | 74.70 | 949,638 | -0.69(-0.92%) |
Mar 17, 2021 | 75.32 | 75.51 | 74.81 | 75.40 | 928,426 | -0.58(-0.77%) |
Mar 16, 2021 | 76.04 | 76.34 | 75.65 | 75.98 | 618,849 | -0.24(-0.31%) |
Mar 15, 2021 | 76.02 | 76.33 | 75.97 | 76.22 | 572,038 | +0.40(+0.53%) |
Mar 12, 2021 | 75.95 | 75.97 | 75.55 | 75.82 | 943,257 | -1.56(-2.02%) |
Mar 11, 2021 | 77.43 | 77.53 | 77.08 | 77.38 | 672,470 | -0.49(-0.63%) |
Mar 10, 2021 | 77.75 | 77.93 | 77.50 | 77.87 | 617,239 | +0.15(+0.19%) |
Mar 09, 2021 | 77.49 | 77.79 | 77.35 | 77.72 | 1,307,803 | +0.94(+1.23%) |
Mar 08, 2021 | 77.25 | 77.28 | 76.74 | 76.78 | 616,899 | -0.55(-0.71%) |
Mar 05, 2021 | 76.90 | 77.52 | 76.82 | 77.33 | 666,106 | +0.11(+0.14%) |
Mar 04, 2021 | 77.75 | 77.91 | 76.86 | 77.22 | 929,051 | -0.50(-0.65%) |
Mar 03, 2021 | 77.65 | 78.01 | 77.29 | 77.72 | 850,298 | -0.83(-1.06%) |
Mar 02, 2021 | 78.17 | 78.56 | 78.11 | 78.56 | 837,552 | +0.00(+0.00%) |
Mar 01, 2021 | 78.30 | 78.66 | 78.00 | 78.56 | 723,666 | -0.96(-1.21%) |
Feb 26, 2021 | 78.21 | 79.60 | 77.67 | 79.52 | 1,807,165 | +2.44(+3.17%) |
Feb 25, 2021 | 77.67 | 77.89 | 76.35 | 77.08 | 2,368,503 | -1.36(-1.73%) |
Feb 24, 2021 | 77.63 | 78.57 | 77.52 | 78.43 | 869,019 | -0.43(-0.54%) |
Feb 23, 2021 | 78.76 | 79.27 | 78.58 | 78.86 | 852,556 | -0.26(-0.32%) |
Feb 22, 2021 | 79.54 | 79.91 | 78.86 | 79.12 | 593,072 | -0.58(-0.73%) |
Feb 19, 2021 | 80.09 | 80.23 | 79.47 | 79.70 | 352,879 | -0.99(-1.23%) |
Feb 18, 2021 | 80.36 | 80.88 | 80.22 | 80.70 | 409,618 | -0.26(-0.33%) |
Feb 17, 2021 | 81.03 | 81.25 | 80.51 | 80.96 | 424,747 | +0.44(+0.54%) |
Feb 16, 2021 | 80.67 | 80.90 | 80.37 | 80.52 | 752,078 | -1.13(-1.38%) |
Feb 12, 2021 | 81.97 | 82.18 | 81.64 | 81.65 | 598,623 | -1.01(-1.22%) |
Feb 11, 2021 | 83.04 | 83.09 | 82.55 | 82.67 | 355,982 | -0.42(-0.50%) |
Feb 10, 2021 | 82.83 | 83.09 | 82.75 | 83.09 | 355,492 | +0.51(+0.62%) |
Feb 09, 2021 | 82.79 | 83.01 | 82.49 | 82.57 | 304,028 | +0.06(+0.08%) |
Feb 08, 2021 | 82.30 | 82.84 | 82.19 | 82.51 | 1,396,925 | +0.31(+0.38%) |
Feb 05, 2021 | 82.75 | 82.99 | 82.16 | 82.20 | 2,027,797 | -0.69(-0.84%) |
Feb 04, 2021 | 82.84 | 82.99 | 82.65 | 82.89 | 320,646 | -0.18(-0.22%) |
Feb 03, 2021 | 83.46 | 83.55 | 83.05 | 83.08 | 687,584 | -0.72(-0.86%) |
Feb 02, 2021 | 83.62 | 83.83 | 83.53 | 83.80 | 306,420 | -0.54(-0.64%) |
Feb 01, 2021 | 84.12 | 84.49 | 84.04 | 84.33 | 420,552 | +0.11(+0.14%) |
Jan 29, 2021 | 83.89 | 84.48 | 83.83 | 84.22 | 2,151,998 | -0.50(-0.59%) |
Jan 28, 2021 | 84.93 | 84.98 | 84.32 | 84.72 | 462,251 | -0.47(-0.56%) |
Jan 27, 2021 | 85.30 | 85.53 | 85.04 | 85.20 | 634,786 | +0.26(+0.30%) |
Jan 26, 2021 | 84.79 | 85.06 | 84.71 | 84.94 | 220,318 | -0.13(-0.15%) |
Jan 25, 2021 | 84.61 | 85.10 | 84.55 | 85.07 | 377,909 | +0.94(+1.11%) |
Jan 22, 2021 | 84.14 | 84.21 | 83.92 | 84.13 | 333,408 | +0.20(+0.24%) |
Jan 21, 2021 | 83.92 | 84.08 | 83.73 | 83.93 | 326,477 | -0.53(-0.63%) |
Jan 20, 2021 | 84.21 | 84.46 | 84.10 | 84.46 | 349,542 | +0.05(+0.06%) |
Jan 19, 2021 | 84.02 | 84.40 | 83.95 | 84.40 | 635,023 | +0.25(+0.29%) |
Jan 15, 2021 | 84.30 | 84.40 | 83.94 | 84.16 | 421,482 | +0.33(+0.39%) |
Jan 14, 2021 | 84.52 | 84.54 | 83.57 | 83.83 | 621,439 | -0.73(-0.86%) |
Jan 13, 2021 | 84.04 | 84.77 | 84.00 | 84.56 | 409,397 | +0.86(+1.02%) |
Jan 12, 2021 | 83.56 | 83.77 | 83.11 | 83.70 | 571,888 | -0.04(-0.04%) |
Jan 11, 2021 | 83.70 | 83.77 | 83.44 | 83.74 | 388,309 | -0.17(-0.21%) |
Jan 08, 2021 | 83.95 | 84.18 | 83.53 | 83.91 | 323,085 | -0.27(-0.32%) |
Jan 07, 2021 | 84.14 | 84.31 | 83.86 | 84.18 | 725,318 | -0.69(-0.82%) |
Jan 06, 2021 | 85.23 | 85.23 | 84.41 | 84.88 | 515,533 | -1.71(-1.98%) |
Jan 05, 2021 | 86.86 | 86.86 | 86.18 | 86.59 | 315,031 | -0.64(-0.73%) |