Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 89.22 | 89.60 | 86.52 | 87.11 | 488,273 | -1.70(-1.92%) |
Mar 30, 2021 | 89.52 | 89.75 | 88.15 | 88.81 | 508,082 | -0.47(-0.53%) |
Mar 29, 2021 | 89.07 | 91.08 | 88.78 | 89.28 | 636,662 | -0.23(-0.26%) |
Mar 26, 2021 | 87.72 | 89.53 | 86.63 | 89.52 | 323,814 | +2.09(+2.39%) |
Mar 25, 2021 | 85.87 | 88.15 | 85.03 | 87.43 | 321,059 | +1.08(+1.25%) |
Mar 24, 2021 | 87.36 | 89.16 | 86.17 | 86.35 | 381,405 | -0.15(-0.18%) |
Mar 23, 2021 | 87.65 | 87.80 | 85.62 | 86.50 | 377,748 | -1.95(-2.21%) |
Mar 22, 2021 | 91.34 | 91.59 | 88.02 | 88.45 | 426,436 | -3.24(-3.53%) |
Mar 19, 2021 | 91.12 | 92.50 | 90.47 | 91.69 | 262,278 | +0.34(+0.37%) |
Mar 18, 2021 | 92.10 | 93.64 | 89.62 | 91.35 | 464,699 | -1.12(-1.21%) |
Mar 17, 2021 | 92.21 | 92.78 | 90.95 | 92.48 | 329,441 | +0.16(+0.18%) |
Mar 16, 2021 | 93.20 | 93.32 | 91.08 | 92.31 | 437,842 | -0.85(-0.91%) |
Mar 15, 2021 | 91.79 | 93.18 | 91.39 | 93.16 | 203,560 | +1.04(+1.13%) |
Mar 12, 2021 | 90.96 | 92.27 | 90.35 | 92.12 | 151,927 | +1.74(+1.93%) |
Mar 11, 2021 | 89.98 | 90.72 | 89.51 | 90.38 | 219,805 | +0.41(+0.45%) |
Mar 10, 2021 | 90.02 | 90.11 | 88.64 | 89.97 | 318,724 | +0.47(+0.53%) |
Mar 09, 2021 | 88.63 | 90.35 | 87.08 | 89.50 | 569,665 | +0.90(+1.01%) |
Mar 08, 2021 | 83.82 | 89.21 | 82.49 | 88.60 | 565,573 | +5.39(+6.47%) |
Mar 05, 2021 | 83.08 | 83.69 | 80.61 | 83.21 | 434,993 | +0.87(+1.06%) |
Mar 04, 2021 | 82.17 | 84.89 | 80.91 | 82.34 | 391,073 | +0.17(+0.21%) |
Mar 03, 2021 | 81.17 | 83.16 | 80.67 | 82.17 | 354,025 | +0.77(+0.95%) |
Mar 02, 2021 | 84.03 | 84.10 | 81.20 | 81.39 | 283,678 | -3.07(-3.63%) |
Mar 01, 2021 | 83.85 | 85.40 | 83.10 | 84.46 | 414,136 | +1.92(+2.33%) |
Feb 26, 2021 | 85.25 | 85.79 | 82.52 | 82.54 | 712,904 | -3.23(-3.77%) |
Feb 25, 2021 | 84.87 | 88.49 | 84.80 | 85.77 | 779,857 | +0.59(+0.69%) |
Feb 24, 2021 | 81.86 | 85.63 | 79.84 | 85.19 | 661,984 | +3.49(+4.27%) |
Feb 23, 2021 | 76.41 | 81.92 | 75.97 | 81.69 | 802,757 | +6.79(+9.07%) |
Feb 22, 2021 | 74.84 | 76.38 | 73.22 | 74.90 | 867,071 | -0.46(-0.61%) |
Feb 19, 2021 | 77.20 | 77.68 | 74.34 | 75.37 | 469,567 | -1.67(-2.17%) |
Feb 18, 2021 | 78.10 | 78.57 | 76.58 | 77.03 | 438,359 | -1.42(-1.81%) |
Feb 17, 2021 | 79.21 | 79.95 | 77.23 | 78.45 | 290,687 | -1.16(-1.45%) |
Feb 16, 2021 | 80.61 | 80.77 | 79.40 | 79.61 | 234,138 | -0.71(-0.89%) |
Feb 12, 2021 | 80.07 | 80.92 | 79.43 | 80.32 | 179,988 | -0.01(-0.01%) |
Feb 11, 2021 | 79.50 | 80.50 | 78.80 | 80.33 | 200,418 | +1.12(+1.41%) |
Feb 10, 2021 | 79.26 | 80.08 | 78.29 | 79.21 | 212,852 | -0.24(-0.30%) |
Feb 09, 2021 | 79.75 | 80.71 | 78.66 | 79.46 | 169,646 | -0.73(-0.91%) |
Feb 08, 2021 | 79.22 | 81.66 | 79.16 | 80.19 | 273,797 | +1.50(+1.91%) |
Feb 05, 2021 | 78.96 | 79.84 | 78.12 | 78.68 | 261,273 | +0.16(+0.21%) |
Feb 04, 2021 | 77.44 | 79.45 | 77.15 | 78.52 | 215,405 | +1.38(+1.79%) |
Feb 03, 2021 | 77.34 | 78.26 | 76.54 | 77.14 | 316,591 | -0.43(-0.56%) |
Feb 02, 2021 | 78.67 | 78.92 | 77.39 | 77.58 | 221,813 | -0.23(-0.30%) |
Feb 01, 2021 | 76.04 | 78.28 | 75.31 | 77.81 | 326,547 | +2.37(+3.15%) |
Jan 29, 2021 | 76.57 | 76.62 | 74.23 | 75.43 | 277,655 | -1.21(-1.57%) |
Jan 28, 2021 | 78.10 | 78.10 | 75.55 | 76.64 | 328,649 | -0.52(-0.67%) |
Jan 27, 2021 | 77.42 | 78.13 | 76.00 | 77.16 | 378,429 | -1.11(-1.42%) |
Jan 26, 2021 | 78.94 | 79.78 | 77.86 | 78.27 | 392,791 | -0.14(-0.17%) |
Jan 25, 2021 | 76.25 | 78.78 | 75.23 | 78.40 | 401,923 | +1.82(+2.38%) |
Jan 22, 2021 | 76.20 | 77.15 | 75.44 | 76.58 | 226,541 | -0.14(-0.18%) |
Jan 21, 2021 | 78.39 | 78.67 | 76.34 | 76.72 | 461,422 | -1.77(-2.26%) |
Jan 20, 2021 | 80.40 | 80.83 | 76.50 | 78.49 | 695,125 | -2.20(-2.73%) |
Jan 19, 2021 | 81.10 | 81.57 | 80.42 | 80.69 | 503,596 | -0.10(-0.12%) |
Jan 15, 2021 | 80.68 | 81.70 | 79.28 | 80.79 | 495,798 | -0.73(-0.90%) |
Jan 14, 2021 | 80.43 | 82.28 | 80.35 | 81.52 | 429,947 | +1.75(+2.19%) |
Jan 13, 2021 | 78.94 | 80.81 | 78.94 | 79.77 | 561,260 | +0.94(+1.19%) |
Jan 12, 2021 | 76.20 | 79.15 | 76.01 | 78.84 | 365,957 | +2.68(+3.52%) |
Jan 11, 2021 | 74.50 | 76.53 | 74.33 | 76.16 | 280,475 | +0.76(+1.01%) |
Jan 08, 2021 | 76.48 | 76.52 | 74.21 | 75.40 | 270,086 | -0.65(-0.85%) |
Jan 07, 2021 | 75.31 | 76.49 | 74.57 | 76.04 | 356,721 | +1.04(+1.39%) |
Jan 06, 2021 | 72.04 | 75.89 | 71.84 | 75.00 | 577,839 | +3.67(+5.15%) |
Jan 05, 2021 | 68.59 | 71.68 | 68.32 | 71.33 | 476,722 | +2.74(+3.99%) |