Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 86.66 | 87.51 | 84.88 | 85.18 | 762,792 | -1.53(-1.76%) |
Mar 30, 2021 | 85.18 | 87.18 | 84.50 | 86.70 | 539,711 | +1.58(+1.86%) |
Mar 29, 2021 | 84.80 | 86.71 | 84.28 | 85.12 | 865,215 | -0.28(-0.33%) |
Mar 26, 2021 | 85.56 | 86.57 | 84.09 | 85.40 | 760,240 | +1.00(+1.18%) |
Mar 25, 2021 | 81.93 | 84.95 | 81.12 | 84.40 | 1,070,638 | +1.58(+1.91%) |
Mar 24, 2021 | 82.90 | 85.45 | 82.40 | 82.82 | 1,748,920 | +0.70(+0.85%) |
Mar 23, 2021 | 86.80 | 87.35 | 81.25 | 82.12 | 1,060,533 | -5.85(-6.65%) |
Mar 22, 2021 | 88.61 | 88.80 | 86.38 | 87.97 | 1,140,263 | -0.13(-0.15%) |
Mar 19, 2021 | 88.40 | 89.21 | 85.47 | 88.10 | 812,153 | -0.99(-1.11%) |
Mar 18, 2021 | 90.08 | 93.21 | 88.57 | 89.09 | 652,335 | -0.75(-0.83%) |
Mar 17, 2021 | 86.82 | 90.53 | 86.82 | 89.84 | 760,254 | +3.16(+3.64%) |
Mar 16, 2021 | 87.29 | 88.38 | 84.09 | 86.68 | 787,157 | -1.08(-1.24%) |
Mar 15, 2021 | 88.93 | 89.16 | 86.25 | 87.77 | 941,841 | -3.02(-3.33%) |
Mar 12, 2021 | 91.39 | 92.15 | 89.85 | 90.79 | 534,555 | -0.50(-0.55%) |
Mar 11, 2021 | 90.76 | 93.29 | 90.66 | 91.29 | 938,642 | +1.38(+1.54%) |
Mar 10, 2021 | 87.91 | 90.31 | 87.07 | 89.91 | 799,167 | +2.00(+2.27%) |
Mar 09, 2021 | 89.78 | 90.65 | 87.49 | 87.91 | 1,241,689 | -1.39(-1.56%) |
Mar 08, 2021 | 86.81 | 91.48 | 86.16 | 89.30 | 2,187,537 | +3.54(+4.13%) |
Mar 05, 2021 | 82.90 | 86.03 | 81.50 | 85.76 | 986,863 | +3.94(+4.82%) |
Mar 04, 2021 | 83.46 | 84.50 | 80.41 | 81.82 | 557,923 | -1.51(-1.81%) |
Mar 03, 2021 | 82.79 | 84.55 | 82.53 | 83.33 | 955,140 | +0.52(+0.63%) |
Mar 02, 2021 | 83.33 | 84.25 | 82.54 | 82.81 | 1,038,647 | -0.68(-0.82%) |
Mar 01, 2021 | 83.68 | 85.96 | 83.45 | 83.49 | 1,108,428 | +1.64(+2.00%) |
Feb 26, 2021 | 81.84 | 82.44 | 79.37 | 81.85 | 629,002 | +0.01(+0.01%) |
Feb 25, 2021 | 84.15 | 84.56 | 80.49 | 81.84 | 706,712 | -2.48(-2.94%) |
Feb 24, 2021 | 83.67 | 84.92 | 83.47 | 84.31 | 1,453,393 | +0.93(+1.11%) |
Feb 23, 2021 | 82.88 | 86.06 | 81.21 | 83.39 | 963,635 | -0.24(-0.29%) |
Feb 22, 2021 | 83.56 | 86.40 | 82.75 | 83.63 | 1,248,145 | +0.08(+0.09%) |
Feb 19, 2021 | 81.37 | 84.46 | 81.05 | 83.55 | 1,005,044 | +2.86(+3.54%) |
Feb 18, 2021 | 82.86 | 83.39 | 80.20 | 80.69 | 347,202 | -2.45(-2.94%) |
Feb 17, 2021 | 82.24 | 84.15 | 81.33 | 83.14 | 842,779 | -1.06(-1.26%) |
Feb 16, 2021 | 81.98 | 84.97 | 81.98 | 84.20 | 564,867 | +0.93(+1.11%) |
Feb 12, 2021 | 82.82 | 83.90 | 82.58 | 83.27 | 267,391 | +0.57(+0.69%) |
Feb 11, 2021 | 82.44 | 83.16 | 81.73 | 82.70 | 477,931 | +0.69(+0.84%) |
Feb 10, 2021 | 83.00 | 84.12 | 81.27 | 82.01 | 249,133 | -0.10(-0.12%) |
Feb 09, 2021 | 81.56 | 83.02 | 80.73 | 82.11 | 152,246 | +0.04(+0.05%) |
Feb 08, 2021 | 81.69 | 82.72 | 80.86 | 82.07 | 354,016 | +1.50(+1.86%) |
Feb 05, 2021 | 79.82 | 80.82 | 79.67 | 80.57 | 206,948 | +1.54(+1.95%) |
Feb 04, 2021 | 78.69 | 79.82 | 77.72 | 79.03 | 213,541 | +0.31(+0.39%) |
Feb 03, 2021 | 77.97 | 79.65 | 77.18 | 78.72 | 589,321 | +0.86(+1.11%) |
Feb 02, 2021 | 76.90 | 78.86 | 76.01 | 77.86 | 391,815 | +2.14(+2.83%) |
Feb 01, 2021 | 74.40 | 76.07 | 74.26 | 75.72 | 385,461 | +2.60(+3.56%) |
Jan 29, 2021 | 75.00 | 75.48 | 71.44 | 73.12 | 529,136 | -2.09(-2.78%) |
Jan 28, 2021 | 74.37 | 75.92 | 73.10 | 75.21 | 453,309 | +1.91(+2.61%) |
Jan 27, 2021 | 73.62 | 74.33 | 71.17 | 73.30 | 559,054 | -2.14(-2.84%) |
Jan 26, 2021 | 78.31 | 78.41 | 75.18 | 75.44 | 207,287 | -2.08(-2.68%) |
Jan 25, 2021 | 77.99 | 78.34 | 75.11 | 77.52 | 476,889 | -1.03(-1.31%) |
Jan 22, 2021 | 78.99 | 79.37 | 78.35 | 78.55 | 357,637 | -1.86(-2.32%) |
Jan 21, 2021 | 81.50 | 81.95 | 79.98 | 80.41 | 403,836 | -1.09(-1.34%) |
Jan 20, 2021 | 82.25 | 82.90 | 81.15 | 81.50 | 206,423 | -0.05(-0.06%) |
Jan 19, 2021 | 82.62 | 83.35 | 80.81 | 81.55 | 317,013 | -0.32(-0.39%) |
Jan 15, 2021 | 82.02 | 82.96 | 80.86 | 81.87 | 190,321 | -1.31(-1.58%) |
Jan 14, 2021 | 84.30 | 84.53 | 82.78 | 83.18 | 219,175 | -0.44(-0.53%) |
Jan 13, 2021 | 86.96 | 87.01 | 82.87 | 83.62 | 342,185 | -2.95(-3.41%) |
Jan 12, 2021 | 85.19 | 86.69 | 84.65 | 86.57 | 219,542 | +1.86(+2.19%) |
Jan 11, 2021 | 83.00 | 85.19 | 82.82 | 84.72 | 317,641 | +0.30(+0.35%) |
Jan 08, 2021 | 87.08 | 87.13 | 83.80 | 84.42 | 293,011 | -1.84(-2.13%) |
Jan 07, 2021 | 86.76 | 87.81 | 85.44 | 86.26 | 261,375 | +0.33(+0.38%) |
Jan 06, 2021 | 82.16 | 87.32 | 82.16 | 85.93 | 331,344 | +4.98(+6.15%) |
Jan 05, 2021 | 77.84 | 81.39 | 77.84 | 80.95 | 303,020 | +2.87(+3.67%) |