Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 84.58 | 85.27 | 84.45 | 84.65 | 2,005,959 | +0.40(+0.47%) |
Mar 30, 2021 | 82.32 | 84.39 | 82.32 | 84.25 | 2,329,192 | +1.66(+2.01%) |
Mar 29, 2021 | 84.03 | 84.99 | 82.41 | 82.59 | 2,475,798 | -1.62(-1.93%) |
Mar 26, 2021 | 82.88 | 84.22 | 82.20 | 84.21 | 2,992,767 | +1.88(+2.28%) |
Mar 25, 2021 | 78.86 | 82.64 | 78.46 | 82.33 | 3,955,919 | +2.45(+3.06%) |
Mar 24, 2021 | 83.25 | 83.69 | 79.86 | 79.88 | 2,385,252 | -2.87(-3.46%) |
Mar 23, 2021 | 85.00 | 85.35 | 82.48 | 82.75 | 3,118,614 | -2.69(-3.14%) |
Mar 22, 2021 | 86.54 | 86.79 | 84.95 | 85.43 | 1,990,195 | -0.72(-0.84%) |
Mar 19, 2021 | 85.09 | 87.54 | 83.87 | 86.16 | 3,736,830 | +1.03(+1.21%) |
Mar 18, 2021 | 87.63 | 88.14 | 84.74 | 85.13 | 2,279,880 | -2.32(-2.65%) |
Mar 17, 2021 | 86.41 | 88.04 | 85.69 | 87.45 | 1,718,496 | +0.73(+0.84%) |
Mar 16, 2021 | 87.43 | 87.76 | 85.33 | 86.72 | 2,800,419 | -1.78(-2.01%) |
Mar 15, 2021 | 90.27 | 90.92 | 87.68 | 88.50 | 4,213,028 | -0.91(-1.02%) |
Mar 12, 2021 | 88.27 | 90.29 | 88.16 | 89.41 | 2,937,755 | +1.50(+1.70%) |
Mar 11, 2021 | 86.90 | 88.99 | 86.52 | 87.91 | 4,045,685 | +0.86(+0.99%) |
Mar 10, 2021 | 87.14 | 91.19 | 82.96 | 87.05 | 10,853,756 | +1.67(+1.95%) |
Mar 09, 2021 | 83.95 | 85.81 | 83.17 | 85.38 | 4,484,789 | +3.30(+4.02%) |
Mar 08, 2021 | 78.70 | 83.29 | 78.41 | 82.09 | 7,092,206 | +4.72(+6.10%) |
Mar 05, 2021 | 76.22 | 77.52 | 74.04 | 77.37 | 3,776,842 | +1.58(+2.09%) |
Mar 04, 2021 | 76.89 | 77.45 | 73.27 | 75.79 | 3,660,930 | -1.49(-1.92%) |
Mar 03, 2021 | 77.86 | 78.68 | 76.62 | 77.27 | 1,568,746 | -0.28(-0.37%) |
Mar 02, 2021 | 78.77 | 79.52 | 77.52 | 77.56 | 3,528,764 | -1.35(-1.72%) |
Mar 01, 2021 | 76.43 | 79.56 | 76.29 | 78.91 | 3,429,972 | +3.84(+5.11%) |
Feb 26, 2021 | 76.37 | 78.17 | 74.66 | 75.08 | 4,629,653 | -0.33(-0.44%) |
Feb 25, 2021 | 80.68 | 81.17 | 75.03 | 75.41 | 6,944,008 | -2.39(-3.07%) |
Feb 24, 2021 | 74.02 | 77.96 | 73.40 | 77.80 | 2,744,512 | +3.91(+5.29%) |
Feb 23, 2021 | 73.91 | 74.19 | 70.45 | 73.88 | 2,758,699 | -1.16(-1.54%) |
Feb 22, 2021 | 74.75 | 75.84 | 74.64 | 75.04 | 2,093,792 | +0.07(+0.09%) |
Feb 19, 2021 | 74.26 | 75.45 | 74.14 | 74.97 | 1,816,579 | +1.10(+1.49%) |
Feb 18, 2021 | 74.24 | 74.44 | 73.14 | 73.87 | 2,196,240 | -1.00(-1.34%) |
Feb 17, 2021 | 75.20 | 75.47 | 73.70 | 74.88 | 1,997,621 | -0.59(-0.78%) |
Feb 16, 2021 | 76.16 | 76.47 | 74.82 | 75.47 | 1,373,318 | -0.32(-0.43%) |
Feb 12, 2021 | 75.45 | 76.07 | 75.08 | 75.79 | 585,819 | +0.00(+0.00%) |
Feb 11, 2021 | 75.65 | 77.03 | 74.83 | 75.79 | 1,363,929 | +0.41(+0.54%) |
Feb 10, 2021 | 76.01 | 76.44 | 74.20 | 75.38 | 1,999,925 | -0.06(-0.08%) |
Feb 09, 2021 | 75.75 | 76.02 | 75.01 | 75.44 | 1,782,982 | -0.41(-0.54%) |
Feb 08, 2021 | 75.71 | 76.21 | 75.25 | 75.84 | 2,263,251 | +1.15(+1.53%) |
Feb 05, 2021 | 73.92 | 75.92 | 73.41 | 74.70 | 3,512,700 | +1.61(+2.20%) |
Feb 04, 2021 | 73.85 | 74.18 | 72.99 | 73.09 | 3,660,236 | -0.25(-0.34%) |
Feb 03, 2021 | 73.42 | 74.32 | 72.06 | 73.33 | 5,460,920 | +1.21(+1.68%) |
Feb 02, 2021 | 75.33 | 76.18 | 71.31 | 72.12 | 10,108,433 | -6.45(-8.21%) |
Feb 01, 2021 | 83.00 | 83.46 | 77.16 | 78.57 | 9,390,581 | -4.79(-5.75%) |
Jan 29, 2021 | 86.94 | 88.55 | 79.08 | 83.36 | 12,504,594 | +4.77(+6.07%) |
Jan 28, 2021 | 82.16 | 94.00 | 73.99 | 78.59 | 32,951,478 | -7.82(-9.05%) |
Jan 27, 2021 | 85.15 | 88.55 | 80.78 | 86.41 | 34,492,512 | +9.28(+12.03%) |
Jan 26, 2021 | 73.22 | 77.34 | 72.48 | 77.13 | 10,269,573 | +4.97(+6.89%) |
Jan 25, 2021 | 72.28 | 78.16 | 70.74 | 72.16 | 11,291,456 | +1.24(+1.75%) |
Jan 22, 2021 | 68.83 | 71.01 | 68.63 | 70.92 | 3,950,930 | +1.61(+2.32%) |
Jan 21, 2021 | 68.92 | 69.64 | 68.64 | 69.31 | 2,843,005 | +0.55(+0.80%) |
Jan 20, 2021 | 68.63 | 69.10 | 68.22 | 68.76 | 2,254,435 | +0.25(+0.36%) |
Jan 19, 2021 | 68.96 | 69.19 | 67.88 | 68.51 | 2,364,421 | +0.33(+0.49%) |
Jan 15, 2021 | 69.19 | 69.24 | 67.50 | 68.18 | 4,254,239 | -1.65(-2.36%) |
Jan 14, 2021 | 68.04 | 70.19 | 68.04 | 69.83 | 5,495,640 | +2.09(+3.09%) |
Jan 13, 2021 | 67.73 | 68.41 | 66.95 | 67.74 | 2,658,912 | -0.28(-0.42%) |
Jan 12, 2021 | 66.13 | 68.02 | 66.13 | 68.02 | 3,900,636 | +2.08(+3.16%) |
Jan 11, 2021 | 64.03 | 66.02 | 63.91 | 65.94 | 2,961,040 | +1.37(+2.13%) |
Jan 08, 2021 | 64.87 | 65.26 | 63.77 | 64.56 | 2,437,554 | +0.05(+0.07%) |
Jan 07, 2021 | 64.51 | 65.03 | 64.32 | 64.52 | 2,058,495 | +0.45(+0.71%) |
Jan 06, 2021 | 61.68 | 64.56 | 61.68 | 64.06 | 5,403,053 | +2.53(+4.11%) |
Jan 05, 2021 | 60.02 | 61.75 | 59.92 | 61.53 | 2,404,923 | +1.34(+2.23%) |