Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 84.40 | 84.87 | 83.35 | 83.55 | 3,839,208 | -0.85(-1.01%) |
Mar 30, 2021 | 84.75 | 85.11 | 83.95 | 84.40 | 2,805,958 | -0.08(-0.10%) |
Mar 29, 2021 | 84.30 | 85.43 | 84.05 | 84.48 | 3,528,136 | -0.31(-0.37%) |
Mar 26, 2021 | 83.43 | 84.92 | 82.95 | 84.80 | 4,420,025 | +2.20(+2.67%) |
Mar 25, 2021 | 81.14 | 82.83 | 80.33 | 82.60 | 2,329,130 | +1.05(+1.28%) |
Mar 24, 2021 | 81.49 | 83.27 | 81.49 | 81.55 | 2,339,921 | +0.78(+0.96%) |
Mar 23, 2021 | 81.91 | 83.09 | 80.43 | 80.77 | 2,853,691 | -1.97(-2.38%) |
Mar 22, 2021 | 82.12 | 83.23 | 81.30 | 82.74 | 2,374,612 | +0.80(+0.97%) |
Mar 19, 2021 | 82.39 | 82.81 | 80.81 | 81.95 | 11,807,683 | -0.90(-1.08%) |
Mar 18, 2021 | 83.71 | 85.02 | 82.62 | 82.85 | 2,485,255 | -0.98(-1.17%) |
Mar 17, 2021 | 82.52 | 83.98 | 82.42 | 83.83 | 2,553,703 | +1.35(+1.64%) |
Mar 16, 2021 | 83.85 | 84.04 | 82.00 | 82.47 | 3,630,661 | -1.72(-2.05%) |
Mar 15, 2021 | 84.97 | 85.55 | 83.01 | 84.20 | 2,889,904 | -1.19(-1.39%) |
Mar 12, 2021 | 84.69 | 85.43 | 84.39 | 85.38 | 2,635,040 | +0.82(+0.97%) |
Mar 11, 2021 | 85.23 | 85.89 | 84.29 | 84.56 | 2,869,869 | -0.38(-0.45%) |
Mar 10, 2021 | 83.71 | 85.33 | 83.42 | 84.94 | 3,301,646 | +1.59(+1.91%) |
Mar 09, 2021 | 85.80 | 86.07 | 83.33 | 83.35 | 3,639,041 | -1.97(-2.31%) |
Mar 08, 2021 | 85.20 | 86.48 | 84.35 | 85.32 | 4,312,773 | +1.01(+1.20%) |
Mar 05, 2021 | 83.15 | 84.52 | 81.55 | 84.31 | 3,562,411 | +2.36(+2.88%) |
Mar 04, 2021 | 81.92 | 83.27 | 80.34 | 81.95 | 4,104,336 | -0.04(-0.05%) |
Mar 03, 2021 | 81.34 | 82.91 | 80.93 | 81.98 | 3,763,738 | +0.83(+1.03%) |
Mar 02, 2021 | 81.80 | 82.30 | 80.98 | 81.15 | 2,186,574 | -0.75(-0.92%) |
Mar 01, 2021 | 80.63 | 82.58 | 80.49 | 81.90 | 1,991,938 | +2.35(+2.96%) |
Feb 26, 2021 | 80.90 | 81.38 | 79.52 | 79.55 | 3,494,057 | -1.32(-1.64%) |
Feb 25, 2021 | 81.86 | 82.08 | 80.47 | 80.87 | 3,005,249 | -1.52(-1.84%) |
Feb 24, 2021 | 80.61 | 82.51 | 80.51 | 82.39 | 3,053,016 | +2.01(+2.50%) |
Feb 23, 2021 | 79.92 | 80.72 | 79.18 | 80.38 | 2,877,826 | +0.58(+0.73%) |
Feb 22, 2021 | 79.12 | 80.47 | 78.09 | 79.80 | 2,207,185 | +0.67(+0.84%) |
Feb 19, 2021 | 78.48 | 79.75 | 78.37 | 79.13 | 2,658,256 | +0.99(+1.27%) |
Feb 18, 2021 | 78.21 | 78.37 | 77.46 | 78.14 | 1,441,342 | -0.45(-0.58%) |
Feb 17, 2021 | 78.65 | 79.09 | 77.98 | 78.59 | 1,981,909 | -0.19(-0.24%) |
Feb 16, 2021 | 79.64 | 79.83 | 78.64 | 78.78 | 2,970,962 | -0.24(-0.30%) |
Feb 12, 2021 | 78.33 | 79.25 | 78.31 | 79.02 | 1,512,648 | +0.16(+0.20%) |
Feb 11, 2021 | 78.98 | 79.37 | 77.46 | 78.86 | 1,751,962 | +0.56(+0.72%) |
Feb 10, 2021 | 79.43 | 79.56 | 78.21 | 78.30 | 2,758,624 | -0.77(-0.98%) |
Feb 09, 2021 | 79.55 | 79.65 | 78.66 | 79.08 | 1,700,967 | -0.57(-0.72%) |
Feb 08, 2021 | 79.67 | 80.15 | 78.97 | 79.65 | 3,528,797 | +0.38(+0.48%) |
Feb 05, 2021 | 78.28 | 79.73 | 77.87 | 79.27 | 4,163,769 | +1.80(+2.32%) |
Feb 04, 2021 | 77.80 | 78.37 | 77.08 | 77.47 | 4,841,718 | +0.44(+0.57%) |
Feb 03, 2021 | 76.96 | 77.08 | 75.54 | 77.03 | 4,050,463 | -0.09(-0.12%) |
Feb 02, 2021 | 76.75 | 78.07 | 76.41 | 77.12 | 4,370,389 | +2.72(+3.66%) |
Feb 01, 2021 | 73.92 | 75.01 | 72.98 | 74.40 | 3,992,003 | +1.35(+1.85%) |
Jan 29, 2021 | 73.87 | 75.04 | 72.68 | 73.05 | 3,851,242 | -1.59(-2.13%) |
Jan 28, 2021 | 74.06 | 75.94 | 73.48 | 74.64 | 2,748,608 | +1.44(+1.96%) |
Jan 27, 2021 | 73.77 | 74.45 | 72.11 | 73.20 | 5,252,830 | -2.18(-2.89%) |
Jan 26, 2021 | 76.39 | 76.44 | 75.18 | 75.38 | 2,184,463 | -0.54(-0.72%) |
Jan 25, 2021 | 76.64 | 76.87 | 75.05 | 75.93 | 2,321,944 | -1.15(-1.49%) |
Jan 22, 2021 | 76.90 | 77.57 | 75.75 | 77.08 | 2,641,978 | -0.49(-0.63%) |
Jan 21, 2021 | 77.81 | 78.14 | 77.09 | 77.57 | 1,951,795 | -0.12(-0.15%) |
Jan 20, 2021 | 76.96 | 77.99 | 76.61 | 77.69 | 2,582,671 | +0.88(+1.15%) |
Jan 19, 2021 | 78.25 | 78.61 | 76.79 | 76.80 | 3,236,240 | +0.63(+0.82%) |
Jan 15, 2021 | 77.30 | 77.30 | 75.28 | 76.18 | 3,179,477 | -0.54(-0.71%) |
Jan 14, 2021 | 76.30 | 77.24 | 76.06 | 76.72 | 2,045,711 | +0.64(+0.85%) |
Jan 13, 2021 | 77.49 | 77.73 | 75.88 | 76.08 | 2,377,887 | -1.22(-1.58%) |
Jan 12, 2021 | 76.06 | 77.58 | 75.96 | 77.30 | 2,874,631 | +1.24(+1.63%) |
Jan 11, 2021 | 74.37 | 76.52 | 74.11 | 76.06 | 1,900,672 | +0.74(+0.98%) |
Jan 08, 2021 | 76.01 | 76.10 | 74.20 | 75.32 | 2,343,030 | -0.23(-0.30%) |
Jan 07, 2021 | 76.12 | 76.56 | 74.93 | 75.55 | 2,645,763 | +0.04(+0.05%) |
Jan 06, 2021 | 73.88 | 76.52 | 73.84 | 75.51 | 4,118,092 | +2.46(+3.36%) |
Jan 05, 2021 | 71.97 | 73.41 | 71.80 | 73.06 | 2,919,508 | +1.24(+1.73%) |