Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 87.39 | 87.72 | 86.08 | 86.55 | 2,587,411 | -0.12(-0.13%) |
Mar 30, 2021 | 84.59 | 87.27 | 84.40 | 86.66 | 2,063,231 | +1.33(+1.56%) |
Mar 29, 2021 | 87.27 | 88.42 | 85.06 | 85.33 | 3,324,687 | -1.92(-2.20%) |
Mar 26, 2021 | 84.08 | 87.38 | 83.36 | 87.26 | 3,603,856 | +3.69(+4.42%) |
Mar 25, 2021 | 79.77 | 84.01 | 79.45 | 83.57 | 3,000,520 | +2.42(+2.98%) |
Mar 24, 2021 | 81.39 | 83.25 | 81.04 | 81.15 | 2,026,638 | +0.12(+0.14%) |
Mar 23, 2021 | 82.28 | 83.02 | 80.36 | 81.03 | 2,543,765 | -1.02(-1.24%) |
Mar 22, 2021 | 82.12 | 82.54 | 80.41 | 82.05 | 2,259,193 | +0.84(+1.03%) |
Mar 19, 2021 | 80.31 | 81.98 | 79.35 | 81.22 | 4,979,475 | +0.92(+1.15%) |
Mar 18, 2021 | 83.23 | 83.51 | 79.77 | 80.29 | 4,332,901 | -4.19(-4.95%) |
Mar 17, 2021 | 80.10 | 84.72 | 79.22 | 84.48 | 4,471,972 | +3.62(+4.48%) |
Mar 16, 2021 | 81.95 | 83.33 | 80.84 | 80.86 | 3,527,667 | -0.45(-0.55%) |
Mar 15, 2021 | 78.81 | 81.33 | 78.46 | 81.30 | 2,879,536 | +2.94(+3.76%) |
Mar 12, 2021 | 79.10 | 79.83 | 77.10 | 78.36 | 4,461,726 | -2.54(-3.14%) |
Mar 11, 2021 | 82.50 | 82.55 | 79.81 | 80.90 | 4,264,113 | +1.18(+1.49%) |
Mar 10, 2021 | 78.27 | 80.35 | 77.52 | 79.72 | 2,933,374 | +2.28(+2.95%) |
Mar 09, 2021 | 78.89 | 80.35 | 77.23 | 77.44 | 2,852,219 | -0.75(-0.96%) |
Mar 08, 2021 | 77.09 | 79.34 | 76.66 | 78.19 | 3,127,879 | +1.46(+1.90%) |
Mar 05, 2021 | 73.63 | 77.00 | 71.43 | 76.73 | 4,527,011 | +4.08(+5.61%) |
Mar 04, 2021 | 73.81 | 75.66 | 70.47 | 72.65 | 4,527,891 | -1.19(-1.62%) |
Mar 03, 2021 | 75.93 | 76.17 | 73.82 | 73.84 | 2,489,734 | -2.66(-3.48%) |
Mar 02, 2021 | 75.75 | 77.01 | 74.71 | 76.51 | 3,477,773 | +1.11(+1.47%) |
Mar 01, 2021 | 76.15 | 76.67 | 75.01 | 75.40 | 2,309,369 | +0.75(+1.00%) |
Feb 26, 2021 | 73.48 | 75.68 | 72.99 | 74.65 | 5,140,010 | +2.27(+3.14%) |
Feb 25, 2021 | 76.74 | 77.10 | 71.98 | 72.38 | 6,510,499 | -5.36(-6.90%) |
Feb 24, 2021 | 75.02 | 77.79 | 72.99 | 77.74 | 3,949,480 | +2.09(+2.76%) |
Feb 23, 2021 | 75.00 | 76.10 | 73.43 | 75.65 | 2,971,628 | +0.43(+0.57%) |
Feb 22, 2021 | 76.52 | 76.99 | 75.15 | 75.22 | 2,928,422 | -1.70(-2.21%) |
Feb 19, 2021 | 76.41 | 77.41 | 76.08 | 76.92 | 2,687,394 | +0.94(+1.24%) |
Feb 18, 2021 | 75.96 | 76.86 | 75.61 | 75.98 | 1,943,853 | -0.15(-0.19%) |
Feb 17, 2021 | 75.97 | 76.69 | 74.31 | 76.13 | 3,146,034 | -0.55(-0.72%) |
Feb 16, 2021 | 79.25 | 79.57 | 76.37 | 76.68 | 3,817,114 | -2.93(-3.68%) |
Feb 12, 2021 | 80.22 | 81.13 | 79.26 | 79.61 | 1,836,362 | -1.23(-1.52%) |
Feb 11, 2021 | 80.42 | 81.77 | 80.01 | 80.84 | 1,719,743 | +0.86(+1.08%) |
Feb 10, 2021 | 79.21 | 80.88 | 78.50 | 79.98 | 2,309,876 | +0.74(+0.93%) |
Feb 09, 2021 | 80.55 | 80.73 | 78.81 | 79.24 | 2,755,708 | -1.12(-1.40%) |
Feb 08, 2021 | 78.31 | 80.47 | 78.06 | 80.37 | 2,568,212 | +2.85(+3.67%) |
Feb 05, 2021 | 75.33 | 78.26 | 74.41 | 77.52 | 3,018,694 | +2.85(+3.81%) |
Feb 04, 2021 | 74.25 | 75.52 | 73.17 | 74.67 | 2,929,893 | +0.51(+0.69%) |
Feb 03, 2021 | 74.71 | 75.37 | 73.82 | 74.16 | 2,575,904 | -0.84(-1.12%) |
Feb 02, 2021 | 74.96 | 75.52 | 73.49 | 75.00 | 2,320,026 | +0.32(+0.43%) |
Feb 01, 2021 | 75.03 | 75.40 | 73.53 | 74.68 | 2,804,699 | +0.28(+0.38%) |
Jan 29, 2021 | 73.76 | 75.22 | 72.81 | 74.40 | 5,396,779 | +0.00(+0.00%) |
Jan 28, 2021 | 72.37 | 75.17 | 71.33 | 74.40 | 3,544,586 | +2.07(+2.87%) |
Jan 27, 2021 | 74.37 | 76.29 | 71.88 | 72.33 | 3,972,693 | -3.03(-4.02%) |
Jan 26, 2021 | 78.00 | 80.65 | 74.37 | 75.36 | 5,150,518 | -1.14(-1.49%) |
Jan 25, 2021 | 76.15 | 78.38 | 75.85 | 76.50 | 5,490,532 | +1.22(+1.62%) |
Jan 22, 2021 | 73.63 | 75.61 | 72.94 | 75.28 | 3,800,310 | +1.10(+1.49%) |
Jan 21, 2021 | 73.92 | 75.72 | 73.03 | 74.18 | 3,975,052 | +1.41(+1.94%) |
Jan 20, 2021 | 69.51 | 73.78 | 69.19 | 72.76 | 4,818,683 | +3.68(+5.33%) |
Jan 19, 2021 | 68.30 | 69.55 | 67.69 | 69.08 | 4,066,086 | +1.89(+2.81%) |
Jan 15, 2021 | 66.98 | 68.08 | 66.88 | 67.19 | 2,448,483 | +0.32(+0.48%) |
Jan 14, 2021 | 67.18 | 67.18 | 66.24 | 66.87 | 3,574,210 | +0.30(+0.45%) |
Jan 13, 2021 | 67.42 | 69.22 | 66.41 | 66.57 | 3,040,312 | +0.28(+0.42%) |
Jan 12, 2021 | 66.08 | 66.45 | 64.95 | 66.29 | 3,742,070 | +0.36(+0.54%) |
Jan 11, 2021 | 64.52 | 66.74 | 63.84 | 65.93 | 2,481,629 | +1.07(+1.64%) |
Jan 08, 2021 | 67.28 | 67.53 | 64.47 | 64.87 | 3,191,389 | -1.68(-2.52%) |
Jan 07, 2021 | 64.01 | 66.77 | 64.01 | 66.54 | 3,545,825 | +2.75(+4.31%) |
Jan 06, 2021 | 63.34 | 64.41 | 62.31 | 63.79 | 4,496,379 | -0.54(-0.84%) |
Jan 05, 2021 | 64.92 | 65.33 | 64.11 | 64.34 | 2,666,260 | -0.90(-1.38%) |