Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 87.21 | 87.54 | 85.90 | 86.36 | 2,592,870 | -0.12(-0.13%) |
Mar 30, 2021 | 84.42 | 87.08 | 84.22 | 86.48 | 2,067,584 | +1.33(+1.56%) |
Mar 29, 2021 | 87.08 | 88.23 | 84.88 | 85.15 | 3,331,702 | -1.92(-2.20%) |
Mar 26, 2021 | 83.90 | 87.20 | 83.19 | 87.07 | 3,611,460 | +3.68(+4.42%) |
Mar 25, 2021 | 79.60 | 83.84 | 79.28 | 83.39 | 3,006,850 | +2.41(+2.98%) |
Mar 24, 2021 | 81.22 | 83.07 | 80.87 | 80.98 | 2,030,914 | +0.12(+0.14%) |
Mar 23, 2021 | 82.11 | 82.85 | 80.19 | 80.86 | 2,549,132 | -1.02(-1.24%) |
Mar 22, 2021 | 81.95 | 82.36 | 80.24 | 81.88 | 2,263,959 | +0.83(+1.03%) |
Mar 19, 2021 | 80.14 | 81.81 | 79.19 | 81.04 | 4,989,981 | +0.92(+1.15%) |
Mar 18, 2021 | 83.05 | 83.33 | 79.60 | 80.12 | 4,342,043 | -4.18(-4.95%) |
Mar 17, 2021 | 79.93 | 84.54 | 79.06 | 84.30 | 4,481,407 | +3.61(+4.48%) |
Mar 16, 2021 | 81.78 | 83.16 | 80.67 | 80.69 | 3,535,110 | -0.45(-0.55%) |
Mar 15, 2021 | 78.64 | 81.16 | 78.29 | 81.13 | 2,885,612 | +2.94(+3.76%) |
Mar 12, 2021 | 78.93 | 79.66 | 76.94 | 78.20 | 4,471,140 | -2.54(-3.14%) |
Mar 11, 2021 | 82.32 | 82.37 | 79.64 | 80.73 | 4,273,110 | +1.18(+1.49%) |
Mar 10, 2021 | 78.11 | 80.18 | 77.35 | 79.55 | 2,939,563 | +2.28(+2.95%) |
Mar 09, 2021 | 78.73 | 80.18 | 77.07 | 77.27 | 2,858,236 | -0.75(-0.96%) |
Mar 08, 2021 | 76.93 | 79.17 | 76.50 | 78.02 | 3,134,478 | +1.45(+1.90%) |
Mar 05, 2021 | 73.48 | 76.83 | 71.28 | 76.57 | 4,536,562 | +4.07(+5.61%) |
Mar 04, 2021 | 73.65 | 75.50 | 70.33 | 72.50 | 4,537,445 | -1.19(-1.62%) |
Mar 03, 2021 | 75.77 | 76.01 | 73.66 | 73.69 | 2,494,987 | -2.66(-3.48%) |
Mar 02, 2021 | 75.59 | 76.85 | 74.55 | 76.34 | 3,485,110 | +1.10(+1.47%) |
Mar 01, 2021 | 75.99 | 76.51 | 74.85 | 75.24 | 2,314,242 | +0.75(+1.00%) |
Feb 26, 2021 | 73.32 | 75.52 | 72.84 | 74.49 | 5,150,855 | +2.27(+3.14%) |
Feb 25, 2021 | 76.58 | 76.94 | 71.83 | 72.23 | 6,524,236 | -5.35(-6.90%) |
Feb 24, 2021 | 74.86 | 77.62 | 72.84 | 77.58 | 3,957,813 | +2.08(+2.76%) |
Feb 23, 2021 | 74.84 | 75.94 | 73.27 | 75.49 | 2,977,898 | +0.43(+0.57%) |
Feb 22, 2021 | 76.36 | 76.83 | 74.99 | 75.07 | 2,934,600 | -1.70(-2.21%) |
Feb 19, 2021 | 76.25 | 77.25 | 75.92 | 76.76 | 2,693,064 | +0.94(+1.24%) |
Feb 18, 2021 | 75.80 | 76.70 | 75.45 | 75.82 | 1,947,954 | -0.15(-0.19%) |
Feb 17, 2021 | 75.81 | 76.53 | 74.15 | 75.97 | 3,152,672 | -0.55(-0.72%) |
Feb 16, 2021 | 79.09 | 79.41 | 76.21 | 76.52 | 3,825,167 | -2.93(-3.68%) |
Feb 12, 2021 | 80.05 | 80.96 | 79.10 | 79.45 | 1,840,236 | -1.23(-1.52%) |
Feb 11, 2021 | 80.25 | 81.60 | 79.84 | 80.67 | 1,723,372 | +0.86(+1.08%) |
Feb 10, 2021 | 79.04 | 80.71 | 78.33 | 79.81 | 2,314,750 | +0.73(+0.93%) |
Feb 09, 2021 | 80.38 | 80.56 | 78.64 | 79.08 | 2,761,522 | -1.12(-1.40%) |
Feb 08, 2021 | 78.15 | 80.30 | 77.90 | 80.20 | 2,573,630 | +2.84(+3.67%) |
Feb 05, 2021 | 75.17 | 78.09 | 74.25 | 77.36 | 3,025,064 | +2.84(+3.81%) |
Feb 04, 2021 | 74.09 | 75.36 | 73.02 | 74.52 | 2,936,074 | +0.51(+0.69%) |
Feb 03, 2021 | 74.55 | 75.21 | 73.66 | 74.00 | 2,581,339 | -0.84(-1.12%) |
Feb 02, 2021 | 74.81 | 75.37 | 73.34 | 74.84 | 2,324,921 | +0.32(+0.43%) |
Feb 01, 2021 | 74.87 | 75.24 | 73.37 | 74.52 | 2,810,616 | +0.28(+0.38%) |
Jan 29, 2021 | 73.61 | 75.07 | 72.66 | 74.24 | 5,408,165 | +0.00(+0.00%) |
Jan 28, 2021 | 72.21 | 75.01 | 71.18 | 74.24 | 3,552,064 | +2.07(+2.87%) |
Jan 27, 2021 | 74.22 | 76.13 | 71.73 | 72.18 | 3,981,075 | -3.03(-4.02%) |
Jan 26, 2021 | 77.84 | 80.48 | 74.22 | 75.20 | 5,161,385 | -1.14(-1.49%) |
Jan 25, 2021 | 75.99 | 78.22 | 75.69 | 76.34 | 5,502,117 | +1.22(+1.62%) |
Jan 22, 2021 | 73.47 | 75.45 | 72.79 | 75.12 | 3,808,328 | +1.10(+1.49%) |
Jan 21, 2021 | 73.76 | 75.56 | 72.88 | 74.02 | 3,983,439 | +1.41(+1.94%) |
Jan 20, 2021 | 69.36 | 73.63 | 69.04 | 72.61 | 4,828,850 | +3.67(+5.33%) |
Jan 19, 2021 | 68.15 | 69.40 | 67.55 | 68.94 | 4,074,665 | +1.89(+2.81%) |
Jan 15, 2021 | 66.84 | 67.94 | 66.74 | 67.05 | 2,453,649 | +0.32(+0.48%) |
Jan 14, 2021 | 67.04 | 67.04 | 66.10 | 66.73 | 3,581,751 | +0.30(+0.45%) |
Jan 13, 2021 | 67.27 | 69.07 | 66.27 | 66.43 | 3,046,726 | +0.28(+0.42%) |
Jan 12, 2021 | 65.94 | 66.31 | 64.81 | 66.15 | 3,749,966 | +0.36(+0.54%) |
Jan 11, 2021 | 64.38 | 66.60 | 63.71 | 65.80 | 2,486,865 | +1.06(+1.64%) |
Jan 08, 2021 | 67.14 | 67.39 | 64.34 | 64.73 | 3,198,122 | -1.67(-2.52%) |
Jan 07, 2021 | 63.87 | 66.63 | 63.87 | 66.40 | 3,553,307 | +2.75(+4.31%) |
Jan 06, 2021 | 63.20 | 64.28 | 62.18 | 63.66 | 4,505,866 | -0.54(-0.84%) |
Jan 05, 2021 | 64.78 | 65.20 | 63.98 | 64.20 | 2,671,886 | -0.90(-1.38%) |