Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 87.17 | 88.12 | 86.23 | 87.50 | 656,215 | +0.44(+0.51%) |
Mar 30, 2021 | 86.66 | 87.44 | 85.94 | 87.05 | 1,422,882 | +0.82(+0.95%) |
Mar 29, 2021 | 86.70 | 88.23 | 86.09 | 86.24 | 1,170,816 | -1.06(-1.21%) |
Mar 26, 2021 | 85.11 | 87.34 | 84.23 | 87.30 | 637,222 | +3.41(+4.06%) |
Mar 25, 2021 | 82.22 | 83.94 | 80.67 | 83.89 | 562,461 | +0.88(+1.06%) |
Mar 24, 2021 | 82.11 | 83.86 | 81.80 | 83.01 | 565,034 | +1.76(+2.17%) |
Mar 23, 2021 | 83.70 | 84.62 | 80.18 | 81.25 | 679,061 | -3.73(-4.39%) |
Mar 22, 2021 | 85.03 | 85.56 | 83.39 | 84.99 | 575,929 | +0.10(+0.11%) |
Mar 19, 2021 | 85.16 | 85.52 | 83.76 | 84.89 | 1,065,604 | -0.17(-0.20%) |
Mar 18, 2021 | 85.54 | 87.27 | 84.57 | 85.06 | 652,246 | -0.66(-0.77%) |
Mar 17, 2021 | 84.16 | 85.74 | 83.19 | 85.73 | 299,972 | +1.97(+2.36%) |
Mar 16, 2021 | 84.85 | 85.22 | 83.18 | 83.75 | 313,002 | -2.06(-2.40%) |
Mar 15, 2021 | 85.43 | 85.94 | 83.94 | 85.81 | 318,018 | +0.26(+0.30%) |
Mar 12, 2021 | 84.03 | 85.61 | 83.55 | 85.55 | 360,174 | +1.53(+1.82%) |
Mar 11, 2021 | 83.84 | 85.39 | 83.33 | 84.03 | 455,236 | +0.36(+0.44%) |
Mar 10, 2021 | 81.42 | 83.67 | 81.19 | 83.66 | 312,005 | +1.98(+2.42%) |
Mar 09, 2021 | 84.06 | 84.06 | 81.57 | 81.68 | 323,965 | -1.95(-2.33%) |
Mar 08, 2021 | 84.26 | 85.13 | 83.30 | 83.63 | 478,127 | +0.06(+0.07%) |
Mar 05, 2021 | 82.13 | 83.62 | 80.28 | 83.58 | 822,006 | +2.67(+3.30%) |
Mar 04, 2021 | 81.47 | 82.52 | 79.70 | 80.91 | 859,014 | -0.47(-0.58%) |
Mar 03, 2021 | 81.73 | 82.86 | 81.32 | 81.38 | 251,741 | -0.05(-0.06%) |
Mar 02, 2021 | 82.24 | 83.11 | 81.39 | 81.43 | 473,950 | -1.47(-1.77%) |
Mar 01, 2021 | 81.09 | 83.52 | 80.98 | 82.89 | 745,035 | +3.23(+4.05%) |
Feb 26, 2021 | 79.64 | 80.75 | 78.40 | 79.67 | 637,544 | +0.09(+0.11%) |
Feb 25, 2021 | 79.94 | 80.79 | 78.97 | 79.58 | 677,130 | -0.54(-0.67%) |
Feb 24, 2021 | 78.40 | 81.05 | 78.40 | 80.12 | 506,637 | +1.70(+2.17%) |
Feb 23, 2021 | 76.91 | 78.83 | 76.13 | 78.42 | 700,052 | +1.34(+1.74%) |
Feb 22, 2021 | 75.29 | 77.44 | 74.98 | 77.08 | 444,536 | +1.80(+2.40%) |
Feb 19, 2021 | 74.46 | 76.70 | 73.81 | 75.27 | 550,885 | +1.48(+2.00%) |
Feb 18, 2021 | 75.63 | 75.97 | 73.38 | 73.79 | 494,498 | -2.17(-2.86%) |
Feb 17, 2021 | 75.43 | 76.56 | 75.08 | 75.96 | 380,904 | -0.03(-0.04%) |
Feb 16, 2021 | 76.33 | 77.04 | 75.58 | 75.99 | 650,830 | +0.06(+0.08%) |
Feb 12, 2021 | 73.99 | 75.97 | 73.99 | 75.93 | 544,532 | +1.69(+2.28%) |
Feb 11, 2021 | 74.66 | 74.79 | 73.31 | 74.24 | 572,717 | +0.08(+0.10%) |
Feb 10, 2021 | 75.71 | 75.71 | 73.85 | 74.17 | 587,265 | -1.30(-1.72%) |
Feb 09, 2021 | 76.45 | 76.45 | 74.20 | 75.46 | 444,637 | -0.84(-1.11%) |
Feb 08, 2021 | 76.11 | 76.45 | 75.56 | 76.31 | 510,463 | +0.68(+0.90%) |
Feb 05, 2021 | 76.56 | 76.56 | 75.42 | 75.63 | 257,788 | -0.03(-0.04%) |
Feb 04, 2021 | 75.49 | 76.16 | 75.37 | 75.66 | 325,638 | +0.59(+0.78%) |
Feb 03, 2021 | 74.86 | 75.17 | 74.23 | 75.07 | 264,987 | +0.02(+0.03%) |
Feb 02, 2021 | 75.18 | 75.87 | 74.69 | 75.05 | 293,530 | +1.02(+1.37%) |
Feb 01, 2021 | 72.75 | 74.25 | 71.95 | 74.03 | 324,636 | +2.30(+3.21%) |
Jan 29, 2021 | 74.29 | 74.66 | 71.58 | 71.73 | 405,274 | -2.86(-3.84%) |
Jan 28, 2021 | 74.36 | 75.38 | 73.90 | 74.59 | 295,398 | +1.69(+2.32%) |
Jan 27, 2021 | 73.64 | 73.97 | 71.82 | 72.90 | 496,943 | -2.48(-3.29%) |
Jan 26, 2021 | 77.22 | 77.22 | 75.22 | 75.38 | 294,875 | -0.96(-1.26%) |
Jan 25, 2021 | 76.57 | 76.86 | 75.22 | 76.34 | 332,590 | -0.67(-0.87%) |
Jan 22, 2021 | 76.42 | 77.30 | 75.51 | 77.01 | 571,717 | -0.12(-0.15%) |
Jan 21, 2021 | 78.14 | 78.18 | 76.87 | 77.12 | 301,537 | -1.01(-1.29%) |
Jan 20, 2021 | 78.08 | 78.68 | 77.65 | 78.13 | 291,144 | +0.32(+0.41%) |
Jan 19, 2021 | 78.52 | 78.85 | 77.33 | 77.82 | 327,938 | +0.10(+0.12%) |
Jan 15, 2021 | 77.36 | 78.05 | 75.89 | 77.72 | 383,609 | -0.48(-0.61%) |
Jan 14, 2021 | 77.82 | 78.97 | 77.30 | 78.20 | 381,527 | +1.23(+1.60%) |
Jan 13, 2021 | 78.54 | 79.19 | 76.87 | 76.97 | 344,371 | -1.83(-2.33%) |
Jan 12, 2021 | 78.49 | 79.34 | 77.95 | 78.80 | 299,817 | +0.67(+0.86%) |
Jan 11, 2021 | 76.97 | 78.74 | 76.92 | 78.13 | 212,061 | -0.02(-0.02%) |
Jan 08, 2021 | 79.25 | 79.59 | 77.20 | 78.15 | 377,152 | -0.83(-1.05%) |
Jan 07, 2021 | 77.94 | 79.25 | 77.02 | 78.98 | 460,361 | +1.65(+2.14%) |
Jan 06, 2021 | 74.47 | 78.15 | 74.12 | 77.33 | 542,011 | +3.99(+5.45%) |
Jan 05, 2021 | 72.19 | 73.94 | 72.11 | 73.33 | 314,884 | +1.25(+1.73%) |