Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 85.07 | 85.29 | 83.85 | 84.29 | 1,609,496 | -0.67(-0.78%) |
Mar 30, 2021 | 85.79 | 86.29 | 84.64 | 84.96 | 1,109,789 | -0.89(-1.04%) |
Mar 29, 2021 | 85.94 | 86.51 | 85.02 | 85.86 | 693,834 | -0.53(-0.61%) |
Mar 26, 2021 | 86.37 | 87.25 | 85.73 | 86.38 | 717,237 | +0.13(+0.15%) |
Mar 25, 2021 | 82.99 | 86.71 | 82.94 | 86.25 | 862,257 | +2.39(+2.84%) |
Mar 24, 2021 | 85.01 | 86.12 | 83.86 | 83.87 | 878,352 | -0.98(-1.16%) |
Mar 23, 2021 | 84.68 | 85.35 | 84.30 | 84.85 | 840,395 | -0.09(-0.10%) |
Mar 22, 2021 | 84.74 | 85.98 | 83.94 | 84.94 | 925,503 | +0.81(+0.96%) |
Mar 19, 2021 | 83.49 | 84.51 | 82.68 | 84.13 | 3,149,916 | +0.35(+0.42%) |
Mar 18, 2021 | 83.23 | 85.46 | 83.02 | 83.78 | 813,006 | +0.49(+0.59%) |
Mar 17, 2021 | 84.79 | 85.42 | 81.35 | 83.29 | 1,294,834 | -2.14(-2.50%) |
Mar 16, 2021 | 85.80 | 85.94 | 84.49 | 85.43 | 787,513 | +0.00(+0.00%) |
Mar 15, 2021 | 83.51 | 85.66 | 83.30 | 85.43 | 818,367 | +2.21(+2.66%) |
Mar 12, 2021 | 83.42 | 83.65 | 82.46 | 83.22 | 870,719 | +0.01(+0.01%) |
Mar 11, 2021 | 84.70 | 85.62 | 82.86 | 83.21 | 1,057,987 | -1.65(-1.94%) |
Mar 10, 2021 | 84.32 | 85.16 | 83.44 | 84.86 | 754,179 | +0.82(+0.98%) |
Mar 09, 2021 | 85.73 | 86.78 | 83.80 | 84.03 | 1,330,855 | -1.29(-1.51%) |
Mar 08, 2021 | 83.00 | 86.16 | 82.60 | 85.32 | 816,189 | +2.19(+2.64%) |
Mar 05, 2021 | 81.52 | 83.40 | 80.27 | 83.13 | 914,734 | +2.24(+2.76%) |
Mar 04, 2021 | 81.60 | 82.07 | 79.21 | 80.89 | 1,159,090 | -0.69(-0.85%) |
Mar 03, 2021 | 83.75 | 83.84 | 81.45 | 81.58 | 704,116 | -1.98(-2.37%) |
Mar 02, 2021 | 83.69 | 84.11 | 81.87 | 83.57 | 859,227 | +0.20(+0.24%) |
Mar 01, 2021 | 83.01 | 84.35 | 82.05 | 83.37 | 1,140,353 | +1.18(+1.44%) |
Feb 26, 2021 | 80.92 | 83.37 | 80.68 | 82.18 | 2,826,532 | +1.64(+2.04%) |
Feb 25, 2021 | 79.95 | 82.48 | 78.22 | 80.54 | 2,144,806 | +0.82(+1.02%) |
Feb 24, 2021 | 79.90 | 80.97 | 79.24 | 79.73 | 1,014,617 | -0.41(-0.51%) |
Feb 23, 2021 | 80.42 | 80.89 | 79.41 | 80.14 | 969,618 | -0.33(-0.41%) |
Feb 22, 2021 | 78.62 | 80.66 | 78.37 | 80.47 | 921,793 | +1.54(+1.96%) |
Feb 19, 2021 | 80.88 | 81.07 | 78.89 | 78.93 | 804,013 | -1.25(-1.56%) |
Feb 18, 2021 | 78.97 | 80.58 | 78.97 | 80.18 | 580,479 | +0.48(+0.61%) |
Feb 17, 2021 | 78.73 | 79.98 | 78.19 | 79.70 | 856,028 | +1.27(+1.62%) |
Feb 16, 2021 | 80.48 | 81.21 | 78.38 | 78.43 | 1,019,902 | -1.80(-2.24%) |
Feb 12, 2021 | 79.41 | 80.27 | 79.15 | 80.23 | 817,924 | +0.73(+0.92%) |
Feb 11, 2021 | 80.77 | 81.22 | 79.07 | 79.50 | 1,218,629 | -1.44(-1.78%) |
Feb 10, 2021 | 79.66 | 81.99 | 78.71 | 80.94 | 1,650,601 | +1.36(+1.71%) |
Feb 09, 2021 | 81.51 | 81.82 | 79.45 | 79.58 | 1,544,731 | -2.11(-2.59%) |
Feb 08, 2021 | 87.36 | 87.42 | 81.04 | 81.69 | 2,998,302 | -3.62(-4.25%) |
Feb 05, 2021 | 85.40 | 86.35 | 84.22 | 85.31 | 1,418,853 | +0.36(+0.42%) |
Feb 04, 2021 | 84.58 | 85.81 | 84.19 | 84.95 | 722,854 | +0.32(+0.38%) |
Feb 03, 2021 | 83.90 | 85.01 | 82.99 | 84.63 | 735,674 | +0.89(+1.06%) |
Feb 02, 2021 | 83.28 | 84.61 | 82.48 | 83.74 | 863,209 | +0.99(+1.20%) |
Feb 01, 2021 | 82.22 | 82.91 | 81.34 | 82.75 | 477,558 | +1.07(+1.31%) |
Jan 29, 2021 | 82.10 | 82.99 | 80.98 | 81.68 | 834,578 | -1.15(-1.39%) |
Jan 28, 2021 | 81.73 | 83.25 | 81.28 | 82.83 | 1,217,418 | +1.61(+1.98%) |
Jan 27, 2021 | 82.05 | 83.00 | 79.45 | 81.22 | 1,335,386 | -1.65(-2.00%) |
Jan 26, 2021 | 84.32 | 84.32 | 81.03 | 82.87 | 1,242,138 | -0.56(-0.67%) |
Jan 25, 2021 | 84.86 | 85.71 | 82.99 | 83.43 | 732,810 | -1.44(-1.69%) |
Jan 22, 2021 | 84.26 | 85.11 | 83.13 | 84.87 | 502,860 | +0.42(+0.49%) |
Jan 21, 2021 | 82.61 | 85.28 | 82.11 | 84.45 | 811,532 | +1.97(+2.39%) |
Jan 20, 2021 | 83.50 | 84.16 | 81.94 | 82.48 | 763,730 | -1.35(-1.61%) |
Jan 19, 2021 | 84.95 | 85.04 | 82.50 | 83.83 | 883,530 | -0.79(-0.94%) |
Jan 15, 2021 | 85.69 | 85.81 | 83.74 | 84.62 | 1,169,397 | -1.75(-2.03%) |
Jan 14, 2021 | 86.66 | 88.14 | 86.18 | 86.37 | 1,216,156 | -0.03(-0.04%) |
Jan 13, 2021 | 85.95 | 86.71 | 85.52 | 86.41 | 736,081 | +0.11(+0.13%) |
Jan 12, 2021 | 84.45 | 86.74 | 84.04 | 86.30 | 968,996 | +1.98(+2.34%) |
Jan 11, 2021 | 84.01 | 85.26 | 83.69 | 84.32 | 664,008 | -0.36(-0.42%) |
Jan 08, 2021 | 82.94 | 84.91 | 82.72 | 84.68 | 1,044,084 | +2.15(+2.61%) |
Jan 07, 2021 | 83.08 | 83.22 | 82.06 | 82.53 | 742,974 | +0.26(+0.32%) |
Jan 06, 2021 | 80.97 | 83.13 | 80.97 | 82.26 | 796,758 | +1.14(+1.41%) |
Jan 05, 2021 | 80.28 | 82.07 | 80.10 | 81.12 | 617,621 | +1.06(+1.33%) |