Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 13, 2021 | 80.20 | 80.38 | 79.78 | 80.14 | 4,656,137 | -0.19(-0.24%) |
Apr 12, 2021 | 80.00 | 80.42 | 79.98 | 80.33 | 4,428,228 | +0.28(+0.35%) |
Apr 09, 2021 | 79.55 | 80.07 | 79.31 | 80.05 | 5,308,900 | +0.69(+0.87%) |
Apr 08, 2021 | 79.44 | 79.51 | 78.70 | 79.36 | 5,414,229 | +0.10(+0.13%) |
Apr 07, 2021 | 80.52 | 80.65 | 79.09 | 79.26 | 8,787,839 | -1.39(-1.72%) |
Apr 06, 2021 | 80.33 | 80.93 | 80.26 | 80.65 | 6,275,976 | +0.18(+0.22%) |
Apr 05, 2021 | 80.31 | 80.76 | 79.92 | 80.47 | 8,730,480 | +0.98(+1.23%) |
Apr 01, 2021 | 78.93 | 79.54 | 78.45 | 79.49 | 7,163,100 | +0.69(+0.88%) |
Mar 31, 2021 | 79.34 | 79.58 | 78.60 | 78.80 | 7,087,395 | -0.39(-0.49%) |
Mar 30, 2021 | 79.39 | 79.61 | 78.98 | 79.19 | 6,570,522 | -0.23(-0.29%) |
Mar 29, 2021 | 79.40 | 80.17 | 78.97 | 79.42 | 6,489,836 | -0.27(-0.34%) |
Mar 26, 2021 | 78.49 | 79.75 | 78.23 | 79.69 | 7,609,500 | +1.93(+2.48%) |
Mar 25, 2021 | 76.34 | 77.90 | 75.90 | 77.76 | 7,696,074 | +1.11(+1.45%) |
Mar 24, 2021 | 76.44 | 77.71 | 76.44 | 76.65 | 6,735,478 | +0.55(+0.72%) |
Mar 23, 2021 | 77.37 | 77.43 | 75.83 | 76.10 | 10,234,877 | -1.62(-2.08%) |
Mar 22, 2021 | 77.55 | 78.04 | 77.09 | 77.72 | 6,438,340 | -0.28(-0.36%) |
Mar 19, 2021 | 78.24 | 78.53 | 77.08 | 78.00 | 8,918,400 | -0.39(-0.50%) |
Mar 18, 2021 | 78.64 | 79.54 | 78.24 | 78.39 | 6,586,340 | -0.44(-0.56%) |
Mar 17, 2021 | 78.06 | 79.01 | 77.87 | 78.83 | 5,545,606 | +0.70(+0.90%) |
Mar 16, 2021 | 78.71 | 78.79 | 77.69 | 78.13 | 6,577,190 | -0.65(-0.83%) |
Mar 15, 2021 | 78.69 | 78.83 | 77.83 | 78.78 | 4,646,438 | +0.09(+0.11%) |
Mar 12, 2021 | 78.47 | 78.74 | 78.26 | 78.69 | 4,813,900 | +0.21(+0.27%) |
Mar 11, 2021 | 78.78 | 79.11 | 78.43 | 78.48 | 4,762,021 | +0.42(+0.54%) |
Mar 10, 2021 | 77.17 | 78.67 | 77.12 | 78.06 | 7,168,262 | +1.27(+1.65%) |
Mar 09, 2021 | 76.83 | 77.41 | 76.27 | 76.79 | 7,866,334 | +0.47(+0.62%) |
Mar 08, 2021 | 75.56 | 77.46 | 75.43 | 76.32 | 14,835,843 | +1.01(+1.34%) |
Mar 05, 2021 | 74.38 | 75.56 | 72.82 | 75.31 | 11,756,800 | +1.69(+2.30%) |
Mar 04, 2021 | 74.96 | 75.26 | 72.34 | 73.62 | 18,500,968 | -1.46(-1.94%) |
Mar 03, 2021 | 75.55 | 76.09 | 75.07 | 75.08 | 8,670,180 | -0.75(-0.99%) |
Mar 02, 2021 | 75.63 | 76.52 | 75.58 | 75.83 | 7,564,615 | +0.42(+0.56%) |
Mar 01, 2021 | 74.52 | 75.81 | 74.52 | 75.41 | 7,508,045 | +1.86(+2.53%) |
Feb 26, 2021 | 74.31 | 74.54 | 73.07 | 73.55 | 8,140,100 | -0.95(-1.28%) |
Feb 25, 2021 | 76.11 | 76.24 | 74.20 | 74.50 | 10,187,716 | -1.76(-2.31%) |
Feb 24, 2021 | 75.64 | 76.58 | 75.36 | 76.26 | 7,381,669 | +0.66(+0.87%) |
Feb 23, 2021 | 75.30 | 75.80 | 73.96 | 75.60 | 11,012,197 | +0.26(+0.35%) |
Feb 22, 2021 | 74.96 | 75.64 | 74.71 | 75.34 | 6,099,326 | +0.29(+0.39%) |
Feb 19, 2021 | 74.12 | 75.38 | 74.10 | 75.05 | 5,680,400 | +1.35(+1.83%) |
Feb 18, 2021 | 73.97 | 74.05 | 73.36 | 73.70 | 6,058,772 | -0.46(-0.62%) |
Feb 17, 2021 | 73.99 | 74.30 | 73.20 | 74.16 | 5,910,570 | -0.04(-0.05%) |
Feb 16, 2021 | 74.62 | 74.87 | 74.09 | 74.20 | 6,192,859 | -0.14(-0.19%) |
Feb 12, 2021 | 73.42 | 74.38 | 73.32 | 74.34 | 3,287,800 | +0.76(+1.03%) |
Feb 11, 2021 | 73.73 | 74.00 | 72.95 | 73.58 | 6,673,006 | +0.07(+0.10%) |
Feb 10, 2021 | 74.07 | 74.14 | 73.04 | 73.51 | 5,458,699 | -0.08(-0.11%) |
Feb 09, 2021 | 74.18 | 74.24 | 73.41 | 73.59 | 7,256,981 | -0.55(-0.74%) |
Feb 08, 2021 | 74.16 | 74.40 | 73.95 | 74.14 | 6,317,808 | +0.61(+0.83%) |
Feb 05, 2021 | 72.99 | 73.63 | 72.84 | 73.53 | 6,287,900 | +1.24(+1.72%) |
Feb 04, 2021 | 72.34 | 72.68 | 71.67 | 72.29 | 6,497,108 | -0.26(-0.36%) |
Feb 03, 2021 | 72.61 | 72.98 | 72.28 | 72.55 | 6,423,132 | +0.14(+0.19%) |
Feb 02, 2021 | 72.00 | 72.77 | 71.60 | 72.41 | 7,894,634 | +0.94(+1.32%) |