Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 76.38 | 77.96 | 75.90 | 77.30 | 899,746 | +1.64(+2.17%) |
Mar 30, 2021 | 75.00 | 76.80 | 74.67 | 75.66 | 1,020,760 | +0.64(+0.85%) |
Mar 29, 2021 | 77.31 | 78.67 | 74.55 | 75.02 | 1,241,021 | -2.60(-3.35%) |
Mar 26, 2021 | 75.98 | 77.82 | 75.04 | 77.62 | 984,300 | +1.83(+2.41%) |
Mar 25, 2021 | 72.67 | 76.20 | 71.35 | 75.79 | 1,535,885 | +2.30(+3.13%) |
Mar 24, 2021 | 76.25 | 78.14 | 72.74 | 73.49 | 1,847,691 | -1.96(-2.60%) |
Mar 23, 2021 | 77.55 | 77.73 | 75.11 | 75.45 | 843,747 | -2.54(-3.26%) |
Mar 22, 2021 | 78.24 | 78.94 | 77.29 | 77.99 | 925,189 | -0.36(-0.46%) |
Mar 19, 2021 | 80.15 | 80.50 | 77.78 | 78.35 | 1,371,200 | -2.23(-2.77%) |
Mar 18, 2021 | 82.46 | 83.78 | 80.21 | 80.58 | 988,506 | -2.63(-3.16%) |
Mar 17, 2021 | 81.45 | 83.56 | 80.71 | 83.21 | 661,208 | +1.08(+1.31%) |
Mar 16, 2021 | 84.53 | 84.53 | 81.14 | 82.13 | 639,334 | -1.84(-2.19%) |
Mar 15, 2021 | 81.01 | 84.53 | 80.36 | 83.97 | 1,651,898 | +3.93(+4.91%) |
Mar 12, 2021 | 81.38 | 82.66 | 79.75 | 80.04 | 1,260,200 | -0.81(-1.00%) |
Mar 11, 2021 | 81.73 | 83.08 | 80.63 | 80.85 | 806,042 | -0.92(-1.13%) |
Mar 10, 2021 | 81.88 | 83.19 | 80.48 | 81.77 | 1,135,553 | -0.08(-0.10%) |
Mar 09, 2021 | 86.60 | 87.52 | 81.81 | 81.85 | 1,742,938 | -3.88(-4.53%) |
Mar 08, 2021 | 84.12 | 88.16 | 83.63 | 85.73 | 2,278,509 | +2.29(+2.74%) |
Mar 05, 2021 | 81.36 | 83.67 | 76.91 | 83.44 | 2,018,300 | +2.91(+3.61%) |
Mar 04, 2021 | 84.66 | 85.40 | 79.67 | 80.53 | 1,755,403 | -5.46(-6.35%) |
Mar 03, 2021 | 83.98 | 87.01 | 83.21 | 85.99 | 1,543,014 | +2.42(+2.90%) |
Mar 02, 2021 | 84.72 | 85.14 | 82.84 | 83.57 | 944,762 | -1.09(-1.29%) |
Mar 01, 2021 | 87.92 | 89.98 | 84.40 | 84.66 | 1,552,689 | -1.43(-1.66%) |
Feb 26, 2021 | 88.94 | 89.00 | 84.20 | 86.09 | 1,300,000 | -2.55(-2.88%) |
Feb 25, 2021 | 89.08 | 90.34 | 86.11 | 88.64 | 2,534,355 | -0.04(-0.05%) |
Feb 24, 2021 | 84.52 | 89.87 | 84.52 | 88.68 | 2,395,737 | +4.70(+5.60%) |
Feb 23, 2021 | 81.74 | 84.71 | 79.33 | 83.98 | 2,047,464 | +2.43(+2.98%) |
Feb 22, 2021 | 78.20 | 83.50 | 77.32 | 81.55 | 1,744,875 | +3.05(+3.89%) |
Feb 19, 2021 | 77.91 | 81.00 | 76.46 | 78.50 | 2,745,500 | -1.27(-1.59%) |
Feb 18, 2021 | 77.91 | 81.35 | 77.17 | 79.77 | 1,573,188 | +1.05(+1.33%) |
Feb 17, 2021 | 75.58 | 79.57 | 74.49 | 78.72 | 1,148,195 | +2.16(+2.82%) |
Feb 16, 2021 | 77.66 | 78.45 | 76.32 | 76.56 | 1,282,133 | -0.54(-0.70%) |
Feb 12, 2021 | 76.63 | 77.37 | 75.51 | 77.10 | 810,200 | +0.57(+0.74%) |
Feb 11, 2021 | 78.54 | 79.05 | 76.30 | 76.53 | 1,151,732 | -1.57(-2.01%) |
Feb 10, 2021 | 79.40 | 80.12 | 77.45 | 78.10 | 816,378 | -1.63(-2.04%) |
Feb 09, 2021 | 78.95 | 80.18 | 78.64 | 79.73 | 938,755 | +1.01(+1.28%) |
Feb 08, 2021 | 77.78 | 80.07 | 77.78 | 78.72 | 1,031,302 | +0.93(+1.20%) |
Feb 05, 2021 | 74.86 | 81.24 | 74.12 | 77.79 | 3,164,100 | +3.72(+5.02%) |
Feb 04, 2021 | 74.51 | 75.11 | 73.61 | 74.07 | 2,954,453 | +0.69(+0.94%) |
Feb 03, 2021 | 73.74 | 74.77 | 72.85 | 73.38 | 1,319,879 | -0.10(-0.14%) |
Feb 02, 2021 | 74.72 | 75.69 | 73.34 | 73.48 | 1,557,304 | -0.02(-0.03%) |
Feb 01, 2021 | 72.70 | 74.15 | 71.68 | 73.50 | 1,164,129 | +1.50(+2.08%) |
Jan 29, 2021 | 75.00 | 75.79 | 71.76 | 72.00 | 1,478,300 | -3.59(-4.75%) |
Jan 28, 2021 | 75.13 | 76.95 | 74.60 | 75.59 | 1,582,568 | +2.05(+2.79%) |
Jan 27, 2021 | 72.90 | 75.74 | 71.25 | 73.54 | 2,310,421 | -0.51(-0.69%) |
Jan 26, 2021 | 78.24 | 78.24 | 73.29 | 74.05 | 2,259,686 | -3.25(-4.20%) |
Jan 25, 2021 | 77.30 | 79.73 | 75.45 | 77.30 | 2,188,608 | -2.03(-2.56%) |
Jan 22, 2021 | 79.95 | 81.28 | 78.97 | 79.33 | 1,068,300 | -1.61(-1.99%) |
Jan 21, 2021 | 80.04 | 81.53 | 78.34 | 80.94 | 1,281,044 | +1.28(+1.61%) |
Jan 20, 2021 | 80.43 | 81.19 | 78.98 | 79.66 | 1,121,980 | -0.45(-0.56%) |
Jan 19, 2021 | 81.26 | 81.63 | 79.48 | 80.11 | 924,895 | -0.98(-1.21%) |
Jan 15, 2021 | 82.03 | 82.40 | 79.39 | 81.09 | 1,200,000 | -1.10(-1.34%) |
Jan 14, 2021 | 83.45 | 84.21 | 81.14 | 82.19 | 1,144,654 | -0.53(-0.64%) |
Jan 13, 2021 | 83.51 | 83.94 | 82.11 | 82.72 | 1,386,872 | -1.03(-1.23%) |
Jan 12, 2021 | 83.01 | 84.33 | 82.51 | 83.75 | 1,119,515 | +1.01(+1.22%) |
Jan 11, 2021 | 80.14 | 83.56 | 79.18 | 82.74 | 1,637,075 | +1.32(+1.62%) |
Jan 08, 2021 | 79.66 | 81.44 | 79.11 | 81.42 | 934,800 | +1.84(+2.31%) |
Jan 07, 2021 | 78.28 | 81.74 | 77.90 | 79.58 | 1,275,045 | +2.10(+2.71%) |
Jan 06, 2021 | 74.41 | 79.13 | 73.79 | 77.48 | 1,447,879 | +2.71(+3.62%) |
Jan 05, 2021 | 73.85 | 76.01 | 72.00 | 74.77 | 1,484,118 | +0.84(+1.14%) |