Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 84.92 | 85.06 | 84.06 | 84.39 | 1,897,101 | -0.70(-0.82%) |
Mar 30, 2021 | 90.72 | 90.76 | 84.77 | 85.09 | 4,256,167 | -0.22(-0.26%) |
Mar 29, 2021 | 85.18 | 86.13 | 84.61 | 85.30 | 1,740,938 | -0.08(-0.09%) |
Mar 26, 2021 | 83.76 | 85.66 | 83.76 | 85.38 | 1,490,927 | +1.43(+1.70%) |
Mar 25, 2021 | 83.38 | 84.48 | 82.72 | 83.95 | 1,029,049 | +1.11(+1.34%) |
Mar 24, 2021 | 81.99 | 83.32 | 81.40 | 82.84 | 1,308,457 | -0.03(-0.03%) |
Mar 23, 2021 | 83.46 | 83.61 | 82.36 | 82.87 | 1,102,505 | -0.27(-0.33%) |
Mar 22, 2021 | 82.00 | 83.21 | 81.77 | 83.15 | 1,031,299 | +1.24(+1.51%) |
Mar 19, 2021 | 81.87 | 83.20 | 81.73 | 81.91 | 2,496,676 | +0.21(+0.25%) |
Mar 18, 2021 | 81.60 | 82.29 | 80.89 | 81.70 | 1,155,427 | -0.31(-0.38%) |
Mar 17, 2021 | 82.02 | 82.74 | 81.58 | 82.01 | 1,490,155 | -0.55(-0.66%) |
Mar 16, 2021 | 82.64 | 83.19 | 82.13 | 82.56 | 1,021,127 | -0.10(-0.13%) |
Mar 15, 2021 | 82.50 | 83.34 | 82.28 | 82.66 | 1,617,332 | +0.50(+0.61%) |
Mar 12, 2021 | 81.59 | 82.24 | 80.88 | 82.16 | 1,159,058 | +0.94(+1.15%) |
Mar 11, 2021 | 81.07 | 82.15 | 80.82 | 81.22 | 899,235 | -0.08(-0.09%) |
Mar 10, 2021 | 80.66 | 81.67 | 79.55 | 81.30 | 1,092,886 | +0.83(+1.04%) |
Mar 09, 2021 | 79.98 | 81.70 | 79.81 | 80.47 | 1,428,080 | +0.82(+1.03%) |
Mar 08, 2021 | 80.00 | 80.21 | 79.18 | 79.64 | 1,481,125 | -0.27(-0.33%) |
Mar 05, 2021 | 78.69 | 80.35 | 77.64 | 79.91 | 1,228,157 | +1.45(+1.85%) |
Mar 04, 2021 | 79.11 | 80.10 | 78.16 | 78.46 | 1,757,704 | -0.27(-0.35%) |
Mar 03, 2021 | 80.12 | 80.35 | 78.69 | 78.74 | 1,521,684 | -1.62(-2.01%) |
Mar 02, 2021 | 80.16 | 80.93 | 79.61 | 80.35 | 915,444 | +0.33(+0.41%) |
Mar 01, 2021 | 80.25 | 80.83 | 79.68 | 80.02 | 1,360,511 | +0.26(+0.32%) |
Feb 26, 2021 | 79.99 | 80.25 | 79.28 | 79.77 | 1,455,637 | -0.12(-0.15%) |
Feb 25, 2021 | 80.34 | 81.24 | 79.43 | 79.89 | 806,890 | -0.37(-0.46%) |
Feb 24, 2021 | 79.17 | 80.78 | 79.07 | 80.26 | 2,139,301 | +0.41(+0.51%) |
Feb 23, 2021 | 79.71 | 81.05 | 79.42 | 79.85 | 1,453,467 | +0.39(+0.49%) |
Feb 22, 2021 | 79.62 | 79.62 | 78.33 | 79.46 | 1,483,797 | -0.15(-0.19%) |
Feb 19, 2021 | 82.17 | 82.17 | 79.47 | 79.62 | 1,528,118 | -2.24(-2.74%) |
Feb 18, 2021 | 81.27 | 82.90 | 80.52 | 81.86 | 2,025,409 | +0.51(+0.63%) |
Feb 17, 2021 | 81.60 | 82.16 | 81.02 | 81.35 | 3,207,932 | -0.93(-1.13%) |
Feb 16, 2021 | 84.90 | 85.29 | 82.22 | 82.28 | 2,173,121 | -2.57(-3.03%) |
Feb 12, 2021 | 85.07 | 85.30 | 83.89 | 84.85 | 1,121,972 | -0.22(-0.26%) |
Feb 11, 2021 | 85.76 | 86.21 | 84.66 | 85.07 | 645,959 | -0.87(-1.01%) |
Feb 10, 2021 | 86.59 | 86.59 | 85.29 | 85.94 | 750,697 | +0.03(+0.03%) |
Feb 09, 2021 | 86.12 | 86.46 | 85.42 | 85.91 | 837,471 | -0.06(-0.07%) |
Feb 08, 2021 | 86.04 | 86.32 | 84.91 | 85.97 | 907,507 | +0.51(+0.60%) |
Feb 05, 2021 | 84.47 | 86.12 | 83.86 | 85.46 | 1,701,501 | +1.33(+1.59%) |
Feb 04, 2021 | 84.01 | 84.83 | 83.76 | 84.12 | 882,460 | +0.15(+0.18%) |
Feb 03, 2021 | 84.58 | 85.10 | 82.97 | 83.97 | 1,390,379 | -0.72(-0.85%) |
Feb 02, 2021 | 84.46 | 86.28 | 83.84 | 84.69 | 1,196,851 | +0.28(+0.34%) |
Feb 01, 2021 | 84.48 | 85.21 | 82.71 | 84.41 | 1,462,480 | -0.34(-0.40%) |
Jan 29, 2021 | 85.28 | 86.31 | 83.65 | 84.75 | 2,888,136 | -1.40(-1.63%) |
Jan 28, 2021 | 86.13 | 89.90 | 84.86 | 86.15 | 1,967,586 | -2.89(-3.24%) |
Jan 27, 2021 | 90.74 | 93.51 | 88.93 | 89.03 | 2,756,016 | -1.91(-2.10%) |
Jan 26, 2021 | 89.49 | 91.25 | 88.76 | 90.95 | 1,705,086 | +1.46(+1.63%) |
Jan 25, 2021 | 87.18 | 89.78 | 87.01 | 89.49 | 1,598,689 | +2.54(+2.92%) |
Jan 22, 2021 | 86.61 | 87.38 | 85.64 | 86.95 | 1,111,406 | +0.39(+0.45%) |
Jan 21, 2021 | 86.84 | 86.92 | 85.71 | 86.56 | 928,116 | -0.27(-0.32%) |
Jan 20, 2021 | 87.83 | 88.07 | 86.34 | 86.84 | 1,207,710 | -1.19(-1.35%) |
Jan 19, 2021 | 88.79 | 89.14 | 87.00 | 88.03 | 1,523,936 | -0.40(-0.45%) |
Jan 15, 2021 | 86.94 | 88.92 | 86.58 | 88.43 | 2,000,299 | +1.71(+1.98%) |
Jan 14, 2021 | 88.06 | 88.06 | 86.05 | 86.71 | 2,132,890 | -1.55(-1.76%) |
Jan 13, 2021 | 87.87 | 88.73 | 87.41 | 88.27 | 1,007,631 | +0.77(+0.88%) |
Jan 12, 2021 | 88.66 | 88.92 | 87.04 | 87.50 | 1,181,888 | -1.12(-1.26%) |
Jan 11, 2021 | 90.42 | 90.73 | 88.10 | 88.62 | 808,256 | -1.50(-1.66%) |
Jan 08, 2021 | 89.93 | 90.29 | 89.01 | 90.11 | 890,055 | +0.40(+0.44%) |
Jan 07, 2021 | 88.93 | 89.81 | 87.69 | 89.71 | 1,152,135 | +0.81(+0.92%) |
Jan 06, 2021 | 88.74 | 90.15 | 88.34 | 88.90 | 1,267,318 | -0.28(-0.32%) |
Jan 05, 2021 | 88.78 | 89.43 | 87.39 | 89.18 | 871,831 | +0.23(+0.26%) |