Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 85.48 | 86.37 | 84.92 | 85.02 | 395,730 | -0.65(-0.76%) |
Mar 30, 2021 | 85.62 | 86.14 | 85.14 | 85.67 | 230,429 | +0.31(+0.36%) |
Mar 29, 2021 | 86.42 | 87.87 | 85.12 | 85.36 | 417,201 | -0.97(-1.12%) |
Mar 26, 2021 | 84.97 | 86.71 | 84.61 | 86.33 | 446,881 | +1.36(+1.60%) |
Mar 25, 2021 | 83.12 | 85.49 | 82.79 | 84.97 | 321,165 | +1.41(+1.68%) |
Mar 24, 2021 | 82.58 | 85.04 | 82.58 | 83.56 | 485,463 | +1.23(+1.49%) |
Mar 23, 2021 | 83.56 | 84.30 | 81.96 | 82.34 | 404,457 | -1.79(-2.13%) |
Mar 22, 2021 | 84.30 | 84.74 | 83.23 | 84.13 | 515,572 | -0.49(-0.58%) |
Mar 19, 2021 | 85.02 | 85.49 | 83.83 | 84.62 | 881,965 | -0.75(-0.88%) |
Mar 18, 2021 | 85.34 | 86.94 | 85.03 | 85.36 | 312,679 | -0.02(-0.02%) |
Mar 17, 2021 | 85.12 | 85.88 | 84.82 | 85.38 | 325,822 | +0.20(+0.24%) |
Mar 16, 2021 | 88.06 | 88.21 | 85.13 | 85.18 | 330,625 | -2.84(-3.23%) |
Mar 15, 2021 | 87.16 | 88.26 | 86.18 | 88.03 | 323,135 | +1.18(+1.36%) |
Mar 12, 2021 | 84.83 | 86.94 | 84.72 | 86.85 | 420,883 | +2.41(+2.86%) |
Mar 11, 2021 | 84.86 | 85.46 | 84.17 | 84.44 | 830,673 | +0.53(+0.63%) |
Mar 10, 2021 | 83.10 | 84.21 | 82.95 | 83.91 | 305,191 | +1.31(+1.59%) |
Mar 09, 2021 | 83.40 | 83.56 | 81.37 | 82.60 | 1,009,835 | +0.26(+0.31%) |
Mar 08, 2021 | 81.41 | 84.36 | 81.41 | 82.34 | 455,785 | -0.90(-1.08%) |
Mar 05, 2021 | 81.88 | 83.53 | 79.88 | 83.24 | 580,006 | +2.29(+2.83%) |
Mar 04, 2021 | 82.22 | 82.85 | 80.02 | 80.95 | 836,363 | -1.07(-1.31%) |
Mar 03, 2021 | 83.44 | 84.26 | 81.97 | 82.02 | 398,334 | -1.36(-1.63%) |
Mar 02, 2021 | 82.23 | 84.42 | 81.88 | 83.38 | 1,154,188 | +1.41(+1.72%) |
Mar 01, 2021 | 81.71 | 83.08 | 81.66 | 81.97 | 512,648 | +1.41(+1.75%) |
Feb 26, 2021 | 80.90 | 81.58 | 79.90 | 80.57 | 587,837 | -0.50(-0.61%) |
Feb 25, 2021 | 83.37 | 83.37 | 80.58 | 81.06 | 382,455 | -2.51(-3.01%) |
Feb 24, 2021 | 82.96 | 84.08 | 82.31 | 83.58 | 435,336 | +0.61(+0.74%) |
Feb 23, 2021 | 81.89 | 83.27 | 81.12 | 82.97 | 484,542 | +0.70(+0.85%) |
Feb 22, 2021 | 83.00 | 83.35 | 82.05 | 82.27 | 408,873 | -0.99(-1.19%) |
Feb 19, 2021 | 82.04 | 83.66 | 81.70 | 83.26 | 421,790 | +1.50(+1.83%) |
Feb 18, 2021 | 82.67 | 82.75 | 81.11 | 81.76 | 321,283 | -1.06(-1.28%) |
Feb 17, 2021 | 81.91 | 82.99 | 81.42 | 82.82 | 344,279 | +0.37(+0.45%) |
Feb 16, 2021 | 82.69 | 83.06 | 81.78 | 82.45 | 611,865 | +0.04(+0.05%) |
Feb 12, 2021 | 82.00 | 83.02 | 81.84 | 82.41 | 219,117 | +0.20(+0.24%) |
Feb 11, 2021 | 80.68 | 82.36 | 80.31 | 82.21 | 444,751 | +1.61(+2.00%) |
Feb 10, 2021 | 81.64 | 82.38 | 80.58 | 80.60 | 364,075 | -1.19(-1.46%) |
Feb 09, 2021 | 82.38 | 82.98 | 81.20 | 81.79 | 517,443 | -0.60(-0.73%) |
Feb 08, 2021 | 81.96 | 83.18 | 81.14 | 82.39 | 568,365 | +1.27(+1.57%) |
Feb 05, 2021 | 81.61 | 82.63 | 79.32 | 81.12 | 658,609 | -0.50(-0.61%) |
Feb 04, 2021 | 82.51 | 85.56 | 79.48 | 81.62 | 3,851,541 | -0.16(-0.20%) |
Feb 03, 2021 | 80.95 | 82.52 | 80.46 | 81.78 | 601,162 | +1.21(+1.50%) |
Feb 02, 2021 | 80.07 | 81.09 | 79.11 | 80.57 | 488,372 | +0.94(+1.17%) |
Feb 01, 2021 | 77.13 | 79.87 | 76.51 | 79.63 | 393,898 | +3.27(+4.28%) |
Jan 29, 2021 | 77.39 | 78.34 | 76.12 | 76.37 | 514,590 | -1.40(-1.80%) |
Jan 28, 2021 | 77.34 | 78.34 | 75.96 | 77.77 | 498,696 | +0.81(+1.05%) |
Jan 27, 2021 | 77.97 | 78.70 | 75.58 | 76.96 | 591,503 | -2.64(-3.31%) |
Jan 26, 2021 | 80.54 | 81.01 | 78.35 | 79.60 | 755,352 | -0.52(-0.64%) |
Jan 25, 2021 | 81.22 | 81.61 | 78.07 | 80.11 | 621,988 | -1.66(-2.03%) |
Jan 22, 2021 | 81.69 | 82.26 | 81.24 | 81.77 | 387,331 | -0.93(-1.12%) |
Jan 21, 2021 | 83.95 | 85.20 | 82.66 | 82.70 | 509,730 | -0.78(-0.94%) |
Jan 20, 2021 | 83.92 | 84.13 | 82.87 | 83.48 | 398,994 | +0.08(+0.09%) |
Jan 19, 2021 | 82.32 | 83.91 | 81.80 | 83.41 | 475,372 | +2.27(+2.80%) |
Jan 15, 2021 | 81.72 | 82.32 | 80.04 | 81.13 | 937,429 | -1.34(-1.62%) |
Jan 14, 2021 | 82.83 | 83.28 | 82.06 | 82.47 | 772,729 | -0.18(-0.22%) |
Jan 13, 2021 | 83.65 | 84.16 | 81.53 | 82.65 | 835,063 | -1.23(-1.47%) |
Jan 12, 2021 | 83.72 | 84.60 | 83.07 | 83.88 | 1,124,197 | +0.06(+0.07%) |
Jan 11, 2021 | 81.54 | 84.12 | 81.54 | 83.83 | 379,791 | +1.00(+1.21%) |
Jan 08, 2021 | 83.56 | 83.91 | 81.85 | 82.82 | 447,452 | -0.43(-0.52%) |
Jan 07, 2021 | 82.12 | 83.50 | 81.21 | 83.25 | 1,084,663 | +1.67(+2.05%) |
Jan 06, 2021 | 80.32 | 82.58 | 79.59 | 81.58 | 967,278 | +3.01(+3.83%) |
Jan 05, 2021 | 75.81 | 78.98 | 75.81 | 78.58 | 435,175 | +3.06(+4.05%) |