Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 90.25 | 91.17 | 89.07 | 90.81 | 1,243,975 | -0.04(-0.04%) |
Mar 30, 2021 | 90.48 | 91.16 | 89.56 | 90.85 | 1,014,263 | +0.04(+0.04%) |
Mar 29, 2021 | 89.36 | 90.82 | 89.18 | 90.81 | 1,059,547 | +1.48(+1.66%) |
Mar 26, 2021 | 89.23 | 89.40 | 87.67 | 89.33 | 712,658 | +0.15(+0.16%) |
Mar 25, 2021 | 88.50 | 89.51 | 87.48 | 89.18 | 812,904 | +1.13(+1.28%) |
Mar 24, 2021 | 86.68 | 88.56 | 86.29 | 88.05 | 922,530 | +1.53(+1.77%) |
Mar 23, 2021 | 85.44 | 86.80 | 85.32 | 86.52 | 817,362 | +0.59(+0.68%) |
Mar 22, 2021 | 86.10 | 86.51 | 84.52 | 85.93 | 1,117,660 | -0.51(-0.58%) |
Mar 19, 2021 | 85.92 | 87.18 | 85.31 | 86.44 | 2,118,056 | +0.51(+0.60%) |
Mar 18, 2021 | 84.74 | 86.17 | 84.18 | 85.92 | 848,206 | +1.01(+1.19%) |
Mar 17, 2021 | 86.23 | 86.85 | 84.82 | 84.91 | 855,742 | -1.26(-1.46%) |
Mar 16, 2021 | 85.29 | 86.40 | 85.15 | 86.17 | 1,081,796 | +0.56(+0.65%) |
Mar 15, 2021 | 84.51 | 85.70 | 84.16 | 85.61 | 815,620 | +1.63(+1.94%) |
Mar 12, 2021 | 83.34 | 84.49 | 82.95 | 83.98 | 829,784 | +1.41(+1.71%) |
Mar 11, 2021 | 82.79 | 83.32 | 82.23 | 82.57 | 744,831 | -0.85(-1.02%) |
Mar 10, 2021 | 82.54 | 83.69 | 81.82 | 83.42 | 959,667 | +1.35(+1.65%) |
Mar 09, 2021 | 82.82 | 83.92 | 82.00 | 82.07 | 1,002,131 | -2.11(-2.51%) |
Mar 08, 2021 | 84.52 | 84.72 | 82.39 | 84.19 | 1,174,320 | -0.06(-0.08%) |
Mar 05, 2021 | 81.70 | 85.11 | 81.70 | 84.25 | 1,841,353 | +2.58(+3.16%) |
Mar 04, 2021 | 82.61 | 83.76 | 81.33 | 81.67 | 1,497,931 | +0.41(+0.51%) |
Mar 03, 2021 | 80.62 | 82.18 | 79.88 | 81.26 | 1,216,880 | +1.11(+1.39%) |
Mar 02, 2021 | 78.93 | 80.33 | 78.82 | 80.14 | 1,151,595 | +1.37(+1.74%) |
Mar 01, 2021 | 78.65 | 79.86 | 78.63 | 78.78 | 821,986 | +1.05(+1.35%) |
Feb 26, 2021 | 81.19 | 81.42 | 77.71 | 77.73 | 1,539,177 | -3.33(-4.10%) |
Feb 25, 2021 | 81.65 | 82.91 | 80.92 | 81.05 | 1,010,026 | -0.40(-0.50%) |
Feb 24, 2021 | 82.63 | 82.79 | 81.36 | 81.46 | 1,090,826 | -0.88(-1.07%) |
Feb 23, 2021 | 83.06 | 84.44 | 82.04 | 82.34 | 1,085,492 | +0.20(+0.25%) |
Feb 22, 2021 | 82.68 | 83.58 | 81.39 | 82.14 | 2,378,943 | -3.81(-4.44%) |
Feb 19, 2021 | 85.34 | 86.47 | 84.71 | 85.95 | 2,318,454 | +0.45(+0.53%) |
Feb 18, 2021 | 84.47 | 86.05 | 84.47 | 85.50 | 936,119 | +1.15(+1.36%) |
Feb 17, 2021 | 83.28 | 84.78 | 82.94 | 84.35 | 1,073,128 | +1.19(+1.43%) |
Feb 16, 2021 | 82.90 | 83.49 | 82.38 | 83.16 | 791,259 | +0.07(+0.09%) |
Feb 12, 2021 | 83.04 | 83.75 | 82.28 | 83.09 | 840,617 | +0.01(+0.01%) |
Feb 11, 2021 | 83.15 | 83.96 | 82.40 | 83.08 | 948,488 | -0.74(-0.88%) |
Feb 10, 2021 | 82.28 | 84.07 | 81.99 | 83.82 | 1,245,236 | +2.05(+2.51%) |
Feb 09, 2021 | 81.34 | 81.79 | 80.56 | 81.76 | 730,625 | +0.47(+0.58%) |
Feb 08, 2021 | 81.39 | 81.96 | 80.84 | 81.29 | 971,735 | +0.03(+0.03%) |
Feb 05, 2021 | 81.39 | 81.64 | 80.76 | 81.26 | 763,031 | +0.25(+0.30%) |
Feb 04, 2021 | 79.81 | 81.06 | 79.42 | 81.02 | 1,501,757 | +1.58(+1.99%) |
Feb 03, 2021 | 80.99 | 81.38 | 79.13 | 79.44 | 1,124,721 | -1.47(-1.82%) |
Feb 02, 2021 | 81.13 | 82.47 | 80.27 | 80.91 | 830,344 | +0.01(+0.01%) |
Feb 01, 2021 | 81.27 | 81.83 | 80.35 | 80.90 | 1,151,290 | -0.32(-0.39%) |
Jan 29, 2021 | 80.35 | 82.20 | 80.02 | 81.22 | 3,384,823 | +0.39(+0.49%) |
Jan 28, 2021 | 83.06 | 83.71 | 80.27 | 80.82 | 1,970,234 | -2.06(-2.49%) |
Jan 27, 2021 | 82.44 | 83.95 | 82.40 | 82.89 | 1,247,263 | -0.11(-0.13%) |
Jan 26, 2021 | 82.84 | 83.56 | 81.96 | 83.00 | 931,073 | +0.47(+0.56%) |
Jan 25, 2021 | 81.03 | 83.47 | 80.70 | 82.53 | 1,461,581 | +1.23(+1.52%) |
Jan 22, 2021 | 81.44 | 82.03 | 80.29 | 81.30 | 650,598 | -0.33(-0.40%) |
Jan 21, 2021 | 81.75 | 82.28 | 81.33 | 81.63 | 777,762 | -0.58(-0.71%) |
Jan 20, 2021 | 82.41 | 83.53 | 81.81 | 82.21 | 1,340,696 | +0.01(+0.01%) |
Jan 19, 2021 | 82.51 | 83.00 | 81.79 | 82.20 | 1,533,688 | +0.05(+0.06%) |
Jan 15, 2021 | 80.00 | 82.24 | 79.64 | 82.16 | 1,081,811 | +2.18(+2.73%) |
Jan 14, 2021 | 81.33 | 81.33 | 79.57 | 79.98 | 636,919 | -0.75(-0.93%) |
Jan 13, 2021 | 79.97 | 80.86 | 79.91 | 80.72 | 921,899 | +0.77(+0.96%) |
Jan 12, 2021 | 79.85 | 80.90 | 79.25 | 79.96 | 1,072,165 | -0.05(-0.06%) |
Jan 11, 2021 | 81.18 | 82.11 | 79.69 | 80.00 | 1,013,312 | -1.45(-1.78%) |
Jan 08, 2021 | 82.13 | 82.34 | 80.61 | 81.45 | 1,155,341 | -0.47(-0.57%) |
Jan 07, 2021 | 85.52 | 85.58 | 81.57 | 81.92 | 1,089,241 | -3.60(-4.20%) |
Jan 06, 2021 | 84.93 | 85.87 | 84.39 | 85.51 | 887,829 | +1.00(+1.19%) |
Jan 05, 2021 | 86.03 | 86.11 | 83.95 | 84.51 | 944,596 | -1.30(-1.51%) |