Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 84.73 | 85.20 | 83.68 | 83.87 | 3,824,483 | -0.86(-1.01%) |
Mar 30, 2021 | 85.08 | 85.44 | 84.27 | 84.73 | 2,795,195 | -0.08(-0.10%) |
Mar 29, 2021 | 84.62 | 85.76 | 84.37 | 84.81 | 3,514,604 | -0.32(-0.37%) |
Mar 26, 2021 | 83.75 | 85.25 | 83.27 | 85.13 | 4,403,072 | +2.21(+2.67%) |
Mar 25, 2021 | 81.45 | 83.15 | 80.64 | 82.91 | 2,320,197 | +1.05(+1.28%) |
Mar 24, 2021 | 81.81 | 83.59 | 81.81 | 81.86 | 2,330,946 | +0.78(+0.96%) |
Mar 23, 2021 | 82.23 | 83.41 | 80.74 | 81.08 | 2,842,746 | -1.98(-2.38%) |
Mar 22, 2021 | 82.44 | 83.55 | 81.61 | 83.06 | 2,365,504 | +0.80(+0.97%) |
Mar 19, 2021 | 82.71 | 83.13 | 81.12 | 82.26 | 11,762,395 | -0.90(-1.08%) |
Mar 18, 2021 | 84.03 | 85.35 | 82.94 | 83.16 | 2,475,723 | -0.99(-1.17%) |
Mar 17, 2021 | 82.84 | 84.31 | 82.74 | 84.15 | 2,543,909 | +1.36(+1.64%) |
Mar 16, 2021 | 84.18 | 84.36 | 82.31 | 82.79 | 3,616,735 | -1.73(-2.05%) |
Mar 15, 2021 | 85.29 | 85.88 | 83.33 | 84.52 | 2,878,820 | -1.19(-1.39%) |
Mar 12, 2021 | 85.01 | 85.76 | 84.72 | 85.71 | 2,624,933 | +0.83(+0.97%) |
Mar 11, 2021 | 85.56 | 86.22 | 84.61 | 84.88 | 2,858,862 | -0.38(-0.45%) |
Mar 10, 2021 | 84.03 | 85.66 | 83.74 | 85.27 | 3,288,982 | +1.60(+1.91%) |
Mar 09, 2021 | 86.13 | 86.40 | 83.65 | 83.67 | 3,625,084 | -1.98(-2.31%) |
Mar 08, 2021 | 85.53 | 86.81 | 84.67 | 85.65 | 4,296,231 | +1.01(+1.20%) |
Mar 05, 2021 | 83.47 | 84.85 | 81.86 | 84.63 | 3,548,748 | +2.37(+2.88%) |
Mar 04, 2021 | 82.23 | 83.59 | 80.65 | 82.26 | 4,088,594 | -0.04(-0.05%) |
Mar 03, 2021 | 81.65 | 83.23 | 81.24 | 82.30 | 3,749,302 | +0.84(+1.03%) |
Mar 02, 2021 | 82.11 | 82.62 | 81.30 | 81.46 | 2,178,188 | -0.75(-0.92%) |
Mar 01, 2021 | 80.94 | 82.89 | 80.80 | 82.22 | 1,984,298 | +2.36(+2.96%) |
Feb 26, 2021 | 81.21 | 81.70 | 79.83 | 79.85 | 3,480,656 | -1.33(-1.64%) |
Feb 25, 2021 | 82.18 | 82.39 | 80.78 | 81.18 | 2,993,722 | -1.52(-1.84%) |
Feb 24, 2021 | 80.92 | 82.83 | 80.82 | 82.71 | 3,041,306 | +2.02(+2.50%) |
Feb 23, 2021 | 80.23 | 81.03 | 79.48 | 80.69 | 2,866,788 | +0.59(+0.73%) |
Feb 22, 2021 | 79.43 | 80.78 | 78.40 | 80.11 | 2,198,720 | +0.67(+0.84%) |
Feb 19, 2021 | 78.79 | 80.06 | 78.67 | 79.44 | 2,648,061 | +0.99(+1.27%) |
Feb 18, 2021 | 78.51 | 78.67 | 77.76 | 78.44 | 1,435,814 | -0.46(-0.58%) |
Feb 17, 2021 | 78.95 | 79.40 | 78.28 | 78.90 | 1,974,307 | -0.19(-0.24%) |
Feb 16, 2021 | 79.95 | 80.13 | 78.94 | 79.08 | 2,959,567 | -0.24(-0.30%) |
Feb 12, 2021 | 78.63 | 79.56 | 78.61 | 79.32 | 1,506,846 | +0.16(+0.20%) |
Feb 11, 2021 | 79.29 | 79.68 | 77.75 | 79.17 | 1,745,242 | +0.56(+0.72%) |
Feb 10, 2021 | 79.73 | 79.87 | 78.51 | 78.60 | 2,748,043 | -0.78(-0.98%) |
Feb 09, 2021 | 79.86 | 79.95 | 78.96 | 79.38 | 1,694,443 | -0.57(-0.72%) |
Feb 08, 2021 | 79.98 | 80.46 | 79.27 | 79.95 | 3,515,262 | +0.38(+0.48%) |
Feb 05, 2021 | 78.59 | 80.04 | 78.17 | 79.57 | 4,147,799 | +1.80(+2.32%) |
Feb 04, 2021 | 78.10 | 78.67 | 77.38 | 77.77 | 4,823,147 | +0.44(+0.57%) |
Feb 03, 2021 | 77.26 | 77.38 | 75.83 | 77.33 | 4,034,928 | -0.09(-0.12%) |
Feb 02, 2021 | 77.04 | 78.37 | 76.70 | 77.42 | 4,353,627 | +2.74(+3.66%) |
Feb 01, 2021 | 74.21 | 75.30 | 73.26 | 74.69 | 3,976,692 | +1.36(+1.85%) |
Jan 29, 2021 | 74.16 | 75.33 | 72.96 | 73.33 | 3,836,471 | -1.60(-2.13%) |
Jan 28, 2021 | 74.34 | 76.23 | 73.76 | 74.93 | 2,738,066 | +1.44(+1.96%) |
Jan 27, 2021 | 74.06 | 74.74 | 72.39 | 73.48 | 5,232,683 | -2.19(-2.89%) |
Jan 26, 2021 | 76.68 | 76.74 | 75.47 | 75.67 | 2,176,085 | -0.55(-0.72%) |
Jan 25, 2021 | 76.93 | 77.16 | 75.34 | 76.22 | 2,313,038 | -1.16(-1.49%) |
Jan 22, 2021 | 77.20 | 77.86 | 76.04 | 77.38 | 2,631,845 | -0.49(-0.63%) |
Jan 21, 2021 | 78.11 | 78.44 | 77.38 | 77.86 | 1,944,309 | -0.12(-0.15%) |
Jan 20, 2021 | 77.26 | 78.29 | 76.90 | 77.99 | 2,572,765 | +0.89(+1.15%) |
Jan 19, 2021 | 78.55 | 78.91 | 77.09 | 77.10 | 3,223,828 | +0.63(+0.82%) |
Jan 15, 2021 | 77.60 | 77.60 | 75.57 | 76.47 | 3,167,282 | -0.55(-0.71%) |
Jan 14, 2021 | 76.59 | 77.54 | 76.35 | 77.01 | 2,037,864 | +0.65(+0.85%) |
Jan 13, 2021 | 77.79 | 78.03 | 76.17 | 76.37 | 2,368,766 | -1.23(-1.58%) |
Jan 12, 2021 | 76.35 | 77.88 | 76.26 | 77.60 | 2,863,606 | +1.25(+1.63%) |
Jan 11, 2021 | 74.66 | 76.81 | 74.40 | 76.35 | 1,893,382 | +0.74(+0.98%) |
Jan 08, 2021 | 76.30 | 76.40 | 74.48 | 75.61 | 2,334,043 | -0.23(-0.30%) |
Jan 07, 2021 | 76.41 | 76.86 | 75.22 | 75.84 | 2,635,615 | +0.04(+0.05%) |
Jan 06, 2021 | 74.17 | 76.81 | 74.12 | 75.80 | 4,102,297 | +2.47(+3.36%) |
Jan 05, 2021 | 72.25 | 73.70 | 72.08 | 73.34 | 2,908,310 | +1.25(+1.73%) |