Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 84.95 | 85.73 | 84.89 | 85.50 | 3,929,790 | +0.26(+0.30%) |
Mar 30, 2021 | 86.44 | 86.48 | 84.64 | 85.24 | 3,697,093 | -1.19(-1.37%) |
Mar 29, 2021 | 84.84 | 86.73 | 84.43 | 86.43 | 5,578,756 | +1.55(+1.83%) |
Mar 26, 2021 | 84.40 | 84.98 | 83.97 | 84.88 | 6,815,036 | +0.27(+0.31%) |
Mar 25, 2021 | 84.12 | 84.94 | 83.61 | 84.61 | 2,961,380 | +1.01(+1.21%) |
Mar 24, 2021 | 82.84 | 84.26 | 82.73 | 83.60 | 3,414,561 | +0.33(+0.39%) |
Mar 23, 2021 | 82.36 | 83.78 | 82.06 | 83.28 | 4,349,977 | +0.80(+0.97%) |
Mar 22, 2021 | 82.12 | 82.58 | 81.57 | 82.48 | 4,637,866 | +0.35(+0.43%) |
Mar 19, 2021 | 81.90 | 82.68 | 81.13 | 82.12 | 12,736,221 | +0.35(+0.42%) |
Mar 18, 2021 | 81.33 | 82.07 | 80.86 | 81.78 | 3,919,807 | +0.43(+0.52%) |
Mar 17, 2021 | 82.34 | 82.65 | 81.03 | 81.35 | 4,672,235 | -1.04(-1.26%) |
Mar 16, 2021 | 81.50 | 82.71 | 81.32 | 82.39 | 3,544,936 | +0.61(+0.75%) |
Mar 15, 2021 | 81.38 | 81.97 | 81.07 | 81.78 | 4,811,049 | +0.82(+1.02%) |
Mar 12, 2021 | 80.61 | 81.44 | 80.33 | 80.95 | 3,908,919 | +0.63(+0.78%) |
Mar 11, 2021 | 80.31 | 81.75 | 79.96 | 80.33 | 4,024,623 | -0.09(-0.11%) |
Mar 10, 2021 | 80.72 | 81.22 | 80.25 | 80.41 | 4,773,301 | -0.14(-0.18%) |
Mar 09, 2021 | 79.91 | 81.02 | 79.53 | 80.56 | 3,644,703 | +0.65(+0.81%) |
Mar 08, 2021 | 78.83 | 80.80 | 78.44 | 79.91 | 4,223,463 | +1.50(+1.91%) |
Mar 05, 2021 | 76.84 | 78.83 | 76.33 | 78.41 | 4,276,643 | +1.83(+2.39%) |
Mar 04, 2021 | 77.32 | 78.63 | 76.18 | 76.58 | 4,712,601 | -0.72(-0.93%) |
Mar 03, 2021 | 76.96 | 77.46 | 75.99 | 77.30 | 3,075,851 | +0.03(+0.03%) |
Mar 02, 2021 | 77.11 | 77.83 | 76.57 | 77.27 | 2,740,811 | +0.18(+0.23%) |
Mar 01, 2021 | 76.17 | 77.98 | 76.17 | 77.09 | 3,192,869 | +1.28(+1.69%) |
Feb 26, 2021 | 77.36 | 78.51 | 75.78 | 75.81 | 4,377,578 | -1.36(-1.76%) |
Feb 25, 2021 | 77.28 | 78.62 | 76.78 | 77.16 | 3,863,137 | -0.19(-0.25%) |
Feb 24, 2021 | 78.78 | 78.82 | 77.35 | 77.36 | 3,257,760 | -1.51(-1.91%) |
Feb 23, 2021 | 79.09 | 79.75 | 78.18 | 78.86 | 2,980,848 | +0.61(+0.78%) |
Feb 22, 2021 | 78.07 | 78.51 | 77.13 | 78.25 | 3,366,054 | -0.07(-0.09%) |
Feb 19, 2021 | 79.22 | 79.22 | 78.14 | 78.32 | 3,993,709 | -0.97(-1.23%) |
Feb 18, 2021 | 79.01 | 80.13 | 78.92 | 79.30 | 4,130,440 | +0.29(+0.37%) |
Feb 17, 2021 | 78.45 | 79.33 | 77.85 | 79.01 | 4,275,575 | +0.73(+0.93%) |
Feb 16, 2021 | 79.40 | 79.89 | 77.97 | 78.28 | 3,309,818 | -1.28(-1.60%) |
Feb 12, 2021 | 79.64 | 80.06 | 78.96 | 79.56 | 3,096,245 | -0.53(-0.66%) |
Feb 11, 2021 | 82.11 | 82.21 | 80.02 | 80.09 | 4,101,868 | -2.05(-2.50%) |
Feb 10, 2021 | 82.20 | 82.57 | 81.36 | 82.14 | 2,684,754 | +0.33(+0.41%) |
Feb 09, 2021 | 82.06 | 82.45 | 81.34 | 81.80 | 2,204,962 | -0.25(-0.30%) |
Feb 08, 2021 | 82.93 | 83.00 | 81.54 | 82.05 | 2,380,481 | -1.00(-1.20%) |
Feb 05, 2021 | 82.81 | 83.67 | 82.43 | 83.05 | 2,812,926 | +0.34(+0.41%) |
Feb 04, 2021 | 82.11 | 82.81 | 81.80 | 82.71 | 2,710,217 | +0.84(+1.03%) |
Feb 03, 2021 | 81.30 | 82.06 | 81.10 | 81.87 | 2,940,059 | +0.25(+0.31%) |
Feb 02, 2021 | 81.60 | 83.23 | 81.25 | 81.61 | 2,556,184 | -0.05(-0.06%) |
Feb 01, 2021 | 82.44 | 82.75 | 81.43 | 81.66 | 2,932,813 | -0.74(-0.89%) |
Jan 29, 2021 | 80.52 | 82.91 | 79.81 | 82.40 | 5,666,806 | +2.21(+2.75%) |
Jan 28, 2021 | 80.79 | 82.14 | 80.16 | 80.19 | 2,282,550 | -0.20(-0.25%) |
Jan 27, 2021 | 80.95 | 82.54 | 80.06 | 80.39 | 3,424,972 | -1.06(-1.30%) |
Jan 26, 2021 | 81.34 | 81.92 | 80.52 | 81.45 | 2,576,974 | +0.01(+0.01%) |
Jan 25, 2021 | 78.90 | 81.58 | 78.71 | 81.44 | 3,956,151 | +2.30(+2.90%) |
Jan 22, 2021 | 78.74 | 79.48 | 78.42 | 79.15 | 2,187,324 | +0.10(+0.12%) |
Jan 21, 2021 | 79.33 | 79.57 | 78.72 | 79.05 | 2,572,102 | -0.53(-0.66%) |
Jan 20, 2021 | 79.16 | 79.95 | 78.46 | 79.58 | 2,657,774 | +0.35(+0.44%) |
Jan 19, 2021 | 81.16 | 81.48 | 79.20 | 79.23 | 2,836,218 | -1.52(-1.88%) |
Jan 15, 2021 | 79.69 | 80.98 | 79.42 | 80.74 | 3,324,792 | +0.39(+0.49%) |
Jan 14, 2021 | 80.26 | 80.61 | 79.18 | 80.35 | 3,533,327 | +0.09(+0.11%) |
Jan 13, 2021 | 78.00 | 80.96 | 77.97 | 80.26 | 4,094,776 | +2.31(+2.96%) |
Jan 12, 2021 | 78.14 | 78.51 | 76.81 | 77.96 | 3,262,671 | -0.32(-0.40%) |
Jan 11, 2021 | 78.58 | 79.26 | 77.61 | 78.27 | 2,502,517 | -0.67(-0.84%) |
Jan 08, 2021 | 78.85 | 79.24 | 78.39 | 78.94 | 3,139,644 | +0.14(+0.18%) |
Jan 07, 2021 | 79.90 | 80.17 | 78.67 | 78.80 | 3,409,070 | -0.89(-1.12%) |
Jan 06, 2021 | 78.85 | 80.45 | 78.78 | 79.69 | 3,219,727 | +1.02(+1.29%) |
Jan 05, 2021 | 78.71 | 79.06 | 78.05 | 78.67 | 2,905,483 | +0.04(+0.04%) |