Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 80.31 | 80.51 | 79.04 | 79.08 | 3,306,180 | -1.16(-1.45%) |
Mar 30, 2021 | 80.43 | 81.00 | 79.81 | 80.25 | 4,029,985 | -0.42(-0.52%) |
Mar 29, 2021 | 80.15 | 81.16 | 79.44 | 80.67 | 3,331,587 | +0.07(+0.09%) |
Mar 26, 2021 | 78.21 | 80.73 | 77.99 | 80.59 | 4,942,073 | +2.38(+3.05%) |
Mar 25, 2021 | 77.39 | 78.41 | 77.01 | 78.21 | 3,876,712 | +1.25(+1.62%) |
Mar 24, 2021 | 76.13 | 77.31 | 75.98 | 76.97 | 2,434,663 | +0.45(+0.59%) |
Mar 23, 2021 | 76.33 | 77.43 | 76.19 | 76.52 | 2,914,048 | +0.34(+0.44%) |
Mar 22, 2021 | 74.83 | 76.46 | 74.56 | 76.18 | 3,328,852 | +0.88(+1.17%) |
Mar 19, 2021 | 74.82 | 75.79 | 74.52 | 75.30 | 4,240,663 | +0.41(+0.55%) |
Mar 18, 2021 | 74.63 | 75.50 | 74.56 | 74.88 | 2,196,981 | +0.16(+0.21%) |
Mar 17, 2021 | 74.20 | 75.21 | 73.78 | 74.72 | 4,044,737 | +0.71(+0.96%) |
Mar 16, 2021 | 73.78 | 74.04 | 73.16 | 74.01 | 2,047,385 | +0.24(+0.33%) |
Mar 15, 2021 | 73.15 | 73.79 | 72.73 | 73.77 | 1,581,273 | +0.67(+0.91%) |
Mar 12, 2021 | 73.14 | 73.50 | 72.72 | 73.10 | 1,559,694 | +0.21(+0.28%) |
Mar 11, 2021 | 72.80 | 73.18 | 72.30 | 72.90 | 1,746,393 | +0.02(+0.03%) |
Mar 10, 2021 | 72.53 | 73.02 | 72.16 | 72.88 | 2,228,259 | +0.42(+0.58%) |
Mar 09, 2021 | 73.66 | 74.23 | 72.43 | 72.45 | 2,107,891 | -0.95(-1.29%) |
Mar 08, 2021 | 73.34 | 74.36 | 72.81 | 73.40 | 1,656,788 | +0.21(+0.28%) |
Mar 05, 2021 | 72.12 | 73.42 | 72.04 | 73.20 | 2,619,540 | +1.54(+2.15%) |
Mar 04, 2021 | 72.36 | 72.46 | 71.17 | 71.66 | 4,178,995 | -0.68(-0.95%) |
Mar 03, 2021 | 72.45 | 72.75 | 71.74 | 72.34 | 2,633,884 | -0.50(-0.68%) |
Mar 02, 2021 | 73.53 | 74.07 | 72.79 | 72.84 | 3,661,618 | -0.24(-0.33%) |
Mar 01, 2021 | 73.20 | 73.50 | 72.76 | 73.08 | 4,174,266 | +0.23(+0.32%) |
Feb 26, 2021 | 73.90 | 74.02 | 72.01 | 72.85 | 5,199,303 | -0.90(-1.22%) |
Feb 25, 2021 | 73.35 | 73.98 | 73.12 | 73.75 | 2,786,770 | +0.36(+0.49%) |
Feb 24, 2021 | 73.39 | 73.54 | 72.42 | 73.39 | 2,678,465 | +0.35(+0.47%) |
Feb 23, 2021 | 74.27 | 75.15 | 72.86 | 73.04 | 3,674,116 | -0.68(-0.93%) |
Feb 22, 2021 | 72.86 | 73.94 | 72.61 | 73.72 | 2,838,652 | +0.40(+0.55%) |
Feb 19, 2021 | 73.69 | 73.98 | 72.77 | 73.32 | 3,130,652 | -0.36(-0.49%) |
Feb 18, 2021 | 72.72 | 74.15 | 72.47 | 73.69 | 2,337,904 | +1.07(+1.48%) |
Feb 17, 2021 | 72.29 | 72.79 | 71.84 | 72.61 | 3,819,693 | -0.11(-0.15%) |
Feb 16, 2021 | 73.55 | 73.93 | 72.22 | 72.72 | 2,851,857 | -0.87(-1.18%) |
Feb 12, 2021 | 72.91 | 73.83 | 72.69 | 73.59 | 3,789,967 | +0.81(+1.12%) |
Feb 11, 2021 | 73.03 | 73.07 | 72.56 | 72.78 | 1,924,448 | +0.23(+0.32%) |
Feb 10, 2021 | 72.47 | 72.97 | 72.00 | 72.55 | 5,883,504 | +0.58(+0.81%) |
Feb 09, 2021 | 72.58 | 72.64 | 71.74 | 71.97 | 1,930,071 | -0.57(-0.79%) |
Feb 08, 2021 | 72.48 | 73.07 | 71.99 | 72.54 | 2,358,445 | +0.28(+0.39%) |
Feb 05, 2021 | 72.42 | 72.97 | 72.11 | 72.26 | 1,951,843 | +0.11(+0.16%) |
Feb 04, 2021 | 71.68 | 75.24 | 71.56 | 72.14 | 3,739,807 | -0.10(-0.14%) |
Feb 03, 2021 | 71.35 | 72.79 | 70.89 | 72.25 | 2,661,834 | +0.72(+1.01%) |
Feb 02, 2021 | 71.99 | 72.72 | 71.47 | 71.53 | 4,420,995 | +0.13(+0.18%) |
Feb 01, 2021 | 72.42 | 72.83 | 71.21 | 71.40 | 3,521,395 | -0.42(-0.59%) |
Jan 29, 2021 | 71.14 | 72.71 | 70.10 | 71.82 | 4,369,262 | -0.30(-0.41%) |
Jan 28, 2021 | 73.28 | 74.05 | 72.09 | 72.12 | 5,293,218 | -0.81(-1.12%) |
Jan 27, 2021 | 74.68 | 75.19 | 72.69 | 72.93 | 3,019,022 | -2.61(-3.45%) |
Jan 26, 2021 | 74.86 | 75.76 | 73.97 | 75.54 | 1,718,487 | +0.66(+0.89%) |
Jan 25, 2021 | 74.29 | 75.45 | 73.98 | 74.87 | 1,800,949 | +0.55(+0.74%) |
Jan 22, 2021 | 74.81 | 74.91 | 74.32 | 74.32 | 1,384,958 | -0.47(-0.62%) |
Jan 21, 2021 | 74.00 | 75.10 | 73.71 | 74.79 | 2,437,584 | +0.46(+0.62%) |
Jan 20, 2021 | 73.53 | 74.55 | 73.40 | 74.33 | 3,154,497 | +0.65(+0.88%) |
Jan 19, 2021 | 75.30 | 75.39 | 73.43 | 73.69 | 3,228,799 | -1.13(-1.51%) |
Jan 15, 2021 | 74.83 | 75.03 | 74.05 | 74.82 | 1,761,098 | -0.01(-0.01%) |
Jan 14, 2021 | 76.62 | 77.01 | 74.63 | 74.83 | 3,539,756 | -2.20(-2.85%) |
Jan 13, 2021 | 75.17 | 77.44 | 75.00 | 77.02 | 4,429,014 | +1.72(+2.28%) |
Jan 12, 2021 | 76.69 | 76.99 | 74.68 | 75.30 | 3,099,899 | -1.79(-2.32%) |
Jan 11, 2021 | 76.84 | 77.48 | 76.01 | 77.09 | 2,444,968 | +0.72(+0.94%) |
Jan 08, 2021 | 76.21 | 76.78 | 75.75 | 76.37 | 1,848,929 | +0.20(+0.26%) |
Jan 07, 2021 | 75.68 | 76.39 | 75.13 | 76.17 | 1,806,204 | +0.51(+0.68%) |
Jan 06, 2021 | 74.41 | 76.12 | 74.41 | 75.66 | 3,275,913 | -0.26(-0.34%) |
Jan 05, 2021 | 74.90 | 76.40 | 74.30 | 75.92 | 2,903,534 | +1.03(+1.37%) |