Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 76.57 | 79.13 | 76.52 | 78.50 | 43,634,752 | +2.50(+3.29%) |
Mar 30, 2021 | 76.47 | 76.56 | 74.85 | 76.00 | 39,151,976 | -1.14(-1.48%) |
Mar 29, 2021 | 77.03 | 78.02 | 76.26 | 77.14 | 37,134,432 | -0.27(-0.35%) |
Mar 26, 2021 | 76.62 | 77.50 | 75.03 | 77.41 | 49,148,600 | +1.19(+1.56%) |
Mar 25, 2021 | 75.85 | 76.95 | 74.96 | 76.22 | 44,715,724 | -0.26(-0.34%) |
Mar 24, 2021 | 77.55 | 78.80 | 76.40 | 76.48 | 43,717,552 | -1.90(-2.42%) |
Mar 23, 2021 | 80.13 | 80.34 | 77.95 | 78.38 | 40,384,804 | -1.92(-2.39%) |
Mar 22, 2021 | 79.99 | 81.26 | 79.22 | 80.30 | 39,627,848 | +1.24(+1.57%) |
Mar 19, 2021 | 78.49 | 79.34 | 77.59 | 79.06 | 42,283,300 | +0.94(+1.20%) |
Mar 18, 2021 | 81.06 | 81.62 | 78.01 | 78.12 | 51,005,224 | -4.51(-5.46%) |
Mar 17, 2021 | 81.75 | 83.25 | 80.41 | 82.63 | 43,293,948 | -0.12(-0.15%) |
Mar 16, 2021 | 83.66 | 84.75 | 82.25 | 82.75 | 42,927,288 | +0.25(+0.30%) |
Mar 15, 2021 | 81.91 | 83.39 | 81.20 | 82.50 | 39,338,000 | +1.45(+1.79%) |
Mar 12, 2021 | 79.73 | 81.19 | 79.23 | 81.05 | 32,937,900 | -0.18(-0.22%) |
Mar 11, 2021 | 79.40 | 81.89 | 79.37 | 81.23 | 43,494,720 | +3.71(+4.79%) |
Mar 10, 2021 | 79.75 | 80.04 | 77.41 | 77.52 | 45,369,312 | -1.01(-1.29%) |
Mar 09, 2021 | 76.73 | 79.21 | 75.77 | 78.53 | 45,023,252 | +4.57(+6.18%) |
Mar 08, 2021 | 78.03 | 79.00 | 73.86 | 73.96 | 54,474,780 | -4.56(-5.81%) |
Mar 05, 2021 | 79.00 | 79.48 | 74.20 | 78.52 | 58,548,900 | +0.77(+0.99%) |
Mar 04, 2021 | 80.23 | 81.81 | 76.78 | 77.75 | 60,256,040 | -3.11(-3.85%) |
Mar 03, 2021 | 84.28 | 84.38 | 80.85 | 80.86 | 43,470,080 | -3.27(-3.89%) |
Mar 02, 2021 | 86.92 | 86.95 | 84.04 | 84.13 | 34,773,748 | -2.26(-2.62%) |
Mar 01, 2021 | 85.36 | 86.50 | 83.97 | 86.39 | 32,716,504 | +1.88(+2.22%) |
Feb 26, 2021 | 83.57 | 85.59 | 82.91 | 84.51 | 48,962,900 | +2.09(+2.54%) |
Feb 25, 2021 | 86.17 | 87.09 | 81.92 | 82.42 | 54,425,076 | -4.52(-5.20%) |
Feb 24, 2021 | 84.33 | 87.09 | 82.81 | 86.94 | 40,726,220 | +2.20(+2.60%) |
Feb 23, 2021 | 83.33 | 85.11 | 79.36 | 84.74 | 49,688,404 | -0.63(-0.74%) |
Feb 22, 2021 | 88.15 | 88.30 | 85.21 | 85.37 | 36,805,184 | -4.21(-4.70%) |
Feb 19, 2021 | 89.75 | 90.42 | 88.69 | 89.58 | 29,548,200 | +0.94(+1.06%) |
Feb 18, 2021 | 89.09 | 89.60 | 87.31 | 88.64 | 35,589,352 | -1.30(-1.45%) |
Feb 17, 2021 | 90.56 | 90.96 | 88.57 | 89.94 | 32,247,392 | -1.52(-1.66%) |
Feb 16, 2021 | 93.90 | 94.00 | 90.75 | 91.46 | 35,055,068 | -2.31(-2.46%) |
Feb 12, 2021 | 92.75 | 94.22 | 91.90 | 93.77 | 38,538,300 | +1.11(+1.20%) |
Feb 11, 2021 | 92.90 | 93.65 | 91.33 | 92.66 | 35,533,864 | +0.31(+0.34%) |
Feb 10, 2021 | 91.50 | 93.27 | 90.46 | 92.35 | 42,378,180 | +1.44(+1.58%) |
Feb 09, 2021 | 91.39 | 93.30 | 90.55 | 90.91 | 37,550,872 | -0.56(-0.61%) |
Feb 08, 2021 | 88.31 | 91.99 | 87.98 | 91.47 | 47,546,248 | +3.57(+4.06%) |
Feb 05, 2021 | 88.15 | 88.36 | 86.88 | 87.90 | 30,268,600 | +0.06(+0.07%) |
Feb 04, 2021 | 88.22 | 88.60 | 87.06 | 87.84 | 30,735,360 | -0.05(-0.06%) |
Feb 03, 2021 | 88.60 | 89.48 | 87.34 | 87.89 | 32,229,096 | -0.97(-1.09%) |
Feb 02, 2021 | 88.49 | 89.28 | 86.95 | 88.86 | 33,790,192 | +1.20(+1.37%) |
Feb 01, 2021 | 86.83 | 87.95 | 84.66 | 87.66 | 42,272,116 | +2.02(+2.36%) |
Jan 29, 2021 | 87.56 | 88.33 | 85.02 | 85.64 | 56,735,800 | -1.88(-2.15%) |
Jan 28, 2021 | 89.83 | 89.88 | 87.30 | 87.52 | 46,945,944 | -1.32(-1.49%) |
Jan 27, 2021 | 91.10 | 91.88 | 86.22 | 88.84 | 73,146,784 | -5.87(-6.20%) |
Jan 26, 2021 | 94.91 | 95.72 | 93.63 | 94.71 | 58,894,076 | +0.58(+0.62%) |
Jan 25, 2021 | 94.14 | 95.74 | 91.40 | 94.13 | 55,012,760 | +1.34(+1.44%) |
Jan 22, 2021 | 94.42 | 95.95 | 91.88 | 92.79 | 71,294,704 | +1.26(+1.38%) |
Jan 21, 2021 | 89.34 | 92.07 | 88.43 | 91.53 | 54,143,024 | +2.78(+3.13%) |
Jan 20, 2021 | 90.55 | 90.78 | 88.60 | 88.75 | 35,082,632 | -0.70(-0.78%) |
Jan 19, 2021 | 89.56 | 89.58 | 87.24 | 89.45 | 44,987,452 | +1.24(+1.41%) |
Jan 15, 2021 | 90.75 | 91.59 | 87.86 | 88.21 | 49,340,300 | -2.58(-2.84%) |
Jan 14, 2021 | 91.77 | 92.36 | 90.45 | 90.79 | 53,302,080 | -0.99(-1.08%) |
Jan 13, 2021 | 93.01 | 93.89 | 90.84 | 91.78 | 60,519,212 | -3.58(-3.75%) |
Jan 12, 2021 | 97.86 | 98.97 | 94.07 | 95.36 | 67,616,016 | -1.89(-1.94%) |
Jan 11, 2021 | 94.03 | 99.23 | 93.76 | 97.25 | 48,603,600 | +2.67(+2.82%) |
Jan 08, 2021 | 95.98 | 96.40 | 93.27 | 94.58 | 39,816,400 | -0.58(-0.61%) |
Jan 07, 2021 | 91.33 | 95.51 | 91.20 | 95.16 | 42,835,064 | +4.83(+5.35%) |
Jan 06, 2021 | 91.62 | 92.28 | 89.46 | 90.33 | 51,837,420 | -2.44(-2.63%) |
Jan 05, 2021 | 92.10 | 93.21 | 91.41 | 92.77 | 34,138,656 | +0.47(+0.51%) |