Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 86.00 | 86.23 | 84.77 | 85.22 | 1,591,969 | -0.67(-0.78%) |
Mar 30, 2021 | 86.73 | 87.24 | 85.57 | 85.90 | 1,097,703 | -0.90(-1.04%) |
Mar 29, 2021 | 86.89 | 87.47 | 85.96 | 86.80 | 686,278 | -0.53(-0.61%) |
Mar 26, 2021 | 87.32 | 88.21 | 86.68 | 87.33 | 709,427 | +0.13(+0.15%) |
Mar 25, 2021 | 83.90 | 87.66 | 83.86 | 87.20 | 852,867 | +2.41(+2.84%) |
Mar 24, 2021 | 85.95 | 87.07 | 84.78 | 84.79 | 868,787 | -0.99(-1.16%) |
Mar 23, 2021 | 85.61 | 86.29 | 85.23 | 85.78 | 831,243 | -0.09(-0.10%) |
Mar 22, 2021 | 85.68 | 86.93 | 84.86 | 85.87 | 915,424 | +0.82(+0.96%) |
Mar 19, 2021 | 84.41 | 85.44 | 83.59 | 85.05 | 3,115,614 | +0.35(+0.42%) |
Mar 18, 2021 | 84.15 | 86.40 | 83.94 | 84.70 | 804,153 | +0.50(+0.59%) |
Mar 17, 2021 | 85.73 | 86.36 | 82.24 | 84.20 | 1,280,733 | -2.16(-2.50%) |
Mar 16, 2021 | 86.75 | 86.89 | 85.42 | 86.37 | 778,937 | +0.00(+0.00%) |
Mar 15, 2021 | 84.42 | 86.61 | 84.22 | 86.37 | 809,455 | +2.23(+2.66%) |
Mar 12, 2021 | 84.34 | 84.57 | 83.37 | 84.13 | 861,237 | +0.01(+0.01%) |
Mar 11, 2021 | 85.63 | 86.56 | 83.77 | 84.12 | 1,046,465 | -1.67(-1.94%) |
Mar 10, 2021 | 85.25 | 86.10 | 84.36 | 85.79 | 745,966 | +0.83(+0.98%) |
Mar 09, 2021 | 86.68 | 87.73 | 84.73 | 84.96 | 1,316,362 | -1.30(-1.51%) |
Mar 08, 2021 | 83.91 | 87.11 | 83.51 | 86.26 | 807,300 | +2.22(+2.64%) |
Mar 05, 2021 | 82.42 | 84.31 | 81.15 | 84.04 | 904,773 | +2.26(+2.76%) |
Mar 04, 2021 | 82.50 | 82.97 | 80.08 | 81.78 | 1,146,468 | -0.70(-0.85%) |
Mar 03, 2021 | 84.67 | 84.76 | 82.35 | 82.48 | 696,448 | -2.00(-2.37%) |
Mar 02, 2021 | 84.61 | 85.04 | 82.78 | 84.49 | 849,871 | +0.20(+0.24%) |
Mar 01, 2021 | 83.92 | 85.28 | 82.95 | 84.28 | 1,127,934 | +1.20(+1.44%) |
Feb 26, 2021 | 81.81 | 84.29 | 81.57 | 83.09 | 2,795,751 | +1.66(+2.04%) |
Feb 25, 2021 | 80.83 | 83.39 | 79.08 | 81.43 | 2,121,449 | +0.82(+1.02%) |
Feb 24, 2021 | 80.78 | 81.86 | 80.12 | 80.60 | 1,003,568 | -0.42(-0.51%) |
Feb 23, 2021 | 81.30 | 81.78 | 80.28 | 81.02 | 959,059 | -0.34(-0.41%) |
Feb 22, 2021 | 79.49 | 81.54 | 79.23 | 81.36 | 911,754 | +1.56(+1.96%) |
Feb 19, 2021 | 81.77 | 81.96 | 79.76 | 79.80 | 795,257 | -1.27(-1.56%) |
Feb 18, 2021 | 79.84 | 81.46 | 79.84 | 81.06 | 574,157 | +0.49(+0.61%) |
Feb 17, 2021 | 79.59 | 80.86 | 79.05 | 80.58 | 846,706 | +1.29(+1.62%) |
Feb 16, 2021 | 81.37 | 82.10 | 79.25 | 79.29 | 1,008,796 | -1.82(-2.24%) |
Feb 12, 2021 | 80.28 | 81.16 | 80.02 | 81.11 | 809,017 | +0.74(+0.92%) |
Feb 11, 2021 | 81.66 | 82.11 | 79.94 | 80.37 | 1,205,358 | -1.45(-1.78%) |
Feb 10, 2021 | 80.54 | 82.89 | 79.58 | 81.83 | 1,632,626 | +1.37(+1.71%) |
Feb 09, 2021 | 82.41 | 82.72 | 80.32 | 80.45 | 1,527,909 | -2.14(-2.59%) |
Feb 08, 2021 | 88.32 | 88.38 | 81.93 | 82.59 | 2,965,651 | -3.66(-4.25%) |
Feb 05, 2021 | 86.34 | 87.30 | 85.14 | 86.25 | 1,403,402 | +0.36(+0.42%) |
Feb 04, 2021 | 85.51 | 86.76 | 85.12 | 85.89 | 714,982 | +0.33(+0.38%) |
Feb 03, 2021 | 84.82 | 85.94 | 83.90 | 85.56 | 727,663 | +0.90(+1.06%) |
Feb 02, 2021 | 84.19 | 85.54 | 83.39 | 84.66 | 853,809 | +1.00(+1.20%) |
Feb 01, 2021 | 83.12 | 83.82 | 82.23 | 83.66 | 472,357 | +1.08(+1.31%) |
Jan 29, 2021 | 83.00 | 83.90 | 81.88 | 82.58 | 825,489 | -1.16(-1.39%) |
Jan 28, 2021 | 82.63 | 84.17 | 82.18 | 83.74 | 1,204,160 | +1.63(+1.98%) |
Jan 27, 2021 | 82.95 | 83.91 | 80.33 | 82.11 | 1,320,843 | -1.67(-2.00%) |
Jan 26, 2021 | 85.25 | 85.25 | 81.92 | 83.79 | 1,228,611 | -0.56(-0.67%) |
Jan 25, 2021 | 85.79 | 86.66 | 83.90 | 84.35 | 724,830 | -1.45(-1.69%) |
Jan 22, 2021 | 85.19 | 86.05 | 84.04 | 85.80 | 497,384 | +0.42(+0.49%) |
Jan 21, 2021 | 83.52 | 86.22 | 83.01 | 85.38 | 802,695 | +1.99(+2.39%) |
Jan 20, 2021 | 84.42 | 85.09 | 82.84 | 83.39 | 755,414 | -1.36(-1.61%) |
Jan 19, 2021 | 85.89 | 85.98 | 83.41 | 84.75 | 873,909 | -0.80(-0.94%) |
Jan 15, 2021 | 86.63 | 86.75 | 84.66 | 85.56 | 1,156,662 | -1.77(-2.03%) |
Jan 14, 2021 | 87.62 | 89.11 | 87.13 | 87.33 | 1,202,912 | -0.04(-0.04%) |
Jan 13, 2021 | 86.89 | 87.67 | 86.46 | 87.36 | 728,065 | +0.11(+0.13%) |
Jan 12, 2021 | 85.38 | 87.69 | 84.96 | 87.25 | 958,444 | +2.00(+2.34%) |
Jan 11, 2021 | 84.94 | 86.20 | 84.61 | 85.25 | 656,777 | -0.36(-0.42%) |
Jan 08, 2021 | 83.85 | 85.85 | 83.63 | 85.61 | 1,032,714 | +2.17(+2.61%) |
Jan 07, 2021 | 84.00 | 84.14 | 82.96 | 83.43 | 734,883 | +0.26(+0.32%) |
Jan 06, 2021 | 81.86 | 84.04 | 81.86 | 83.17 | 788,081 | +1.15(+1.41%) |
Jan 05, 2021 | 81.16 | 82.98 | 80.98 | 82.02 | 610,895 | +1.07(+1.33%) |