Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 86.66 | 87.50 | 84.88 | 85.17 | 762,838 | -1.53(-1.76%) |
Mar 30, 2021 | 85.17 | 87.18 | 84.50 | 86.70 | 539,743 | +1.58(+1.86%) |
Mar 29, 2021 | 84.80 | 86.71 | 84.28 | 85.11 | 865,267 | -0.28(-0.33%) |
Mar 26, 2021 | 85.56 | 86.56 | 84.09 | 85.39 | 760,286 | +1.00(+1.18%) |
Mar 25, 2021 | 81.93 | 84.94 | 81.11 | 84.39 | 1,070,703 | +1.58(+1.91%) |
Mar 24, 2021 | 82.90 | 85.45 | 82.40 | 82.81 | 1,749,026 | +0.70(+0.85%) |
Mar 23, 2021 | 86.79 | 87.35 | 81.25 | 82.11 | 1,060,597 | -5.85(-6.65%) |
Mar 22, 2021 | 88.61 | 88.80 | 86.37 | 87.96 | 1,140,332 | -0.13(-0.15%) |
Mar 19, 2021 | 88.39 | 89.20 | 85.47 | 88.10 | 812,202 | -0.99(-1.11%) |
Mar 18, 2021 | 90.07 | 93.20 | 88.57 | 89.08 | 652,375 | -0.75(-0.83%) |
Mar 17, 2021 | 86.81 | 90.52 | 86.81 | 89.83 | 760,300 | +3.16(+3.64%) |
Mar 16, 2021 | 87.28 | 88.38 | 84.09 | 86.68 | 787,205 | -1.08(-1.24%) |
Mar 15, 2021 | 88.92 | 89.15 | 86.25 | 87.76 | 941,898 | -3.02(-3.33%) |
Mar 12, 2021 | 91.39 | 92.14 | 89.84 | 90.78 | 534,587 | -0.50(-0.55%) |
Mar 11, 2021 | 90.75 | 93.29 | 90.66 | 91.28 | 938,699 | +1.38(+1.54%) |
Mar 10, 2021 | 87.91 | 90.30 | 87.06 | 89.90 | 799,215 | +2.00(+2.27%) |
Mar 09, 2021 | 89.78 | 90.65 | 87.48 | 87.91 | 1,241,764 | -1.39(-1.56%) |
Mar 08, 2021 | 86.80 | 91.47 | 86.16 | 89.30 | 2,187,669 | +3.54(+4.13%) |
Mar 05, 2021 | 82.90 | 86.03 | 81.49 | 85.76 | 986,923 | +3.94(+4.82%) |
Mar 04, 2021 | 83.45 | 84.50 | 80.40 | 81.81 | 557,957 | -1.51(-1.81%) |
Mar 03, 2021 | 82.78 | 84.55 | 82.52 | 83.32 | 955,198 | +0.52(+0.63%) |
Mar 02, 2021 | 83.33 | 84.24 | 82.53 | 82.80 | 1,038,710 | -0.68(-0.82%) |
Mar 01, 2021 | 83.67 | 85.96 | 83.44 | 83.48 | 1,108,495 | +1.64(+2.00%) |
Feb 26, 2021 | 81.83 | 82.44 | 79.37 | 81.84 | 629,040 | +0.01(+0.01%) |
Feb 25, 2021 | 84.15 | 84.55 | 80.48 | 81.83 | 706,755 | -2.48(-2.94%) |
Feb 24, 2021 | 83.67 | 84.91 | 83.47 | 84.31 | 1,453,481 | +0.93(+1.11%) |
Feb 23, 2021 | 82.88 | 86.06 | 81.20 | 83.38 | 963,693 | -0.24(-0.29%) |
Feb 22, 2021 | 83.55 | 86.40 | 82.74 | 83.62 | 1,248,220 | +0.08(+0.09%) |
Feb 19, 2021 | 81.36 | 84.45 | 81.05 | 83.54 | 1,005,105 | +2.86(+3.54%) |
Feb 18, 2021 | 82.86 | 83.38 | 80.20 | 80.69 | 347,223 | -2.45(-2.94%) |
Feb 17, 2021 | 82.23 | 84.15 | 81.33 | 83.13 | 842,830 | -1.06(-1.26%) |
Feb 16, 2021 | 81.98 | 84.96 | 81.98 | 84.19 | 564,901 | +0.93(+1.11%) |
Feb 12, 2021 | 82.82 | 83.90 | 82.58 | 83.27 | 267,407 | +0.57(+0.69%) |
Feb 11, 2021 | 82.44 | 83.15 | 81.73 | 82.69 | 477,960 | +0.69(+0.84%) |
Feb 10, 2021 | 83.00 | 84.12 | 81.27 | 82.01 | 249,148 | -0.10(-0.12%) |
Feb 09, 2021 | 81.56 | 83.02 | 80.72 | 82.10 | 152,256 | +0.04(+0.05%) |
Feb 08, 2021 | 81.68 | 82.71 | 80.86 | 82.06 | 354,037 | +1.50(+1.86%) |
Feb 05, 2021 | 79.82 | 80.82 | 79.66 | 80.56 | 206,961 | +1.54(+1.95%) |
Feb 04, 2021 | 78.69 | 79.82 | 77.71 | 79.02 | 213,554 | +0.31(+0.39%) |
Feb 03, 2021 | 77.96 | 79.64 | 77.18 | 78.72 | 589,357 | +0.86(+1.11%) |
Feb 02, 2021 | 76.90 | 78.86 | 76.01 | 77.86 | 391,839 | +2.14(+2.83%) |
Feb 01, 2021 | 74.39 | 76.07 | 74.26 | 75.71 | 385,484 | +2.60(+3.56%) |
Jan 29, 2021 | 75.00 | 75.48 | 71.44 | 73.11 | 529,168 | -2.09(-2.78%) |
Jan 28, 2021 | 74.37 | 75.92 | 73.09 | 75.21 | 453,337 | +1.91(+2.61%) |
Jan 27, 2021 | 73.62 | 74.33 | 71.16 | 73.29 | 559,088 | -2.14(-2.84%) |
Jan 26, 2021 | 78.30 | 78.41 | 75.18 | 75.44 | 207,300 | -2.07(-2.68%) |
Jan 25, 2021 | 77.99 | 78.34 | 75.10 | 77.51 | 476,918 | -1.03(-1.31%) |
Jan 22, 2021 | 78.98 | 79.37 | 78.34 | 78.54 | 357,659 | -1.86(-2.32%) |
Jan 21, 2021 | 81.50 | 81.95 | 79.97 | 80.41 | 403,860 | -1.09(-1.34%) |
Jan 20, 2021 | 82.24 | 82.89 | 81.14 | 81.50 | 206,436 | -0.05(-0.06%) |
Jan 19, 2021 | 82.62 | 83.34 | 80.81 | 81.55 | 317,032 | -0.32(-0.39%) |
Jan 15, 2021 | 82.01 | 82.95 | 80.86 | 81.86 | 190,333 | -1.31(-1.58%) |
Jan 14, 2021 | 84.29 | 84.53 | 82.78 | 83.17 | 219,188 | -0.44(-0.53%) |
Jan 13, 2021 | 86.96 | 87.01 | 82.87 | 83.61 | 342,206 | -2.95(-3.41%) |
Jan 12, 2021 | 85.19 | 86.68 | 84.64 | 86.57 | 219,555 | +1.86(+2.19%) |
Jan 11, 2021 | 82.99 | 85.18 | 82.82 | 84.71 | 317,660 | +0.30(+0.35%) |
Jan 08, 2021 | 87.07 | 87.12 | 83.79 | 84.41 | 293,029 | -1.84(-2.13%) |
Jan 07, 2021 | 86.76 | 87.81 | 85.44 | 86.25 | 261,391 | +0.33(+0.38%) |
Jan 06, 2021 | 82.16 | 87.31 | 82.16 | 85.93 | 331,364 | +4.98(+6.15%) |
Jan 05, 2021 | 77.84 | 81.38 | 77.84 | 80.94 | 303,038 | +2.87(+3.67%) |