Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 82.99 | 83.93 | 82.04 | 82.63 | 83,798 | -0.43(-0.51%) |
Mar 30, 2021 | 81.88 | 84.08 | 81.88 | 83.06 | 53,500 | +1.10(+1.35%) |
Mar 29, 2021 | 84.02 | 85.39 | 81.72 | 81.96 | 98,932 | -2.44(-2.89%) |
Mar 26, 2021 | 83.04 | 84.55 | 82.50 | 84.40 | 78,321 | +2.38(+2.91%) |
Mar 25, 2021 | 79.95 | 82.60 | 79.36 | 82.01 | 92,985 | +1.47(+1.83%) |
Mar 24, 2021 | 82.26 | 84.20 | 80.48 | 80.54 | 133,158 | -0.61(-0.75%) |
Mar 23, 2021 | 82.99 | 83.38 | 80.81 | 81.15 | 111,203 | -3.03(-3.60%) |
Mar 22, 2021 | 85.28 | 85.40 | 83.57 | 84.18 | 72,908 | -1.55(-1.81%) |
Mar 19, 2021 | 87.27 | 87.66 | 85.70 | 85.73 | 305,545 | -1.79(-2.05%) |
Mar 18, 2021 | 88.26 | 90.20 | 87.14 | 87.53 | 150,413 | -1.06(-1.19%) |
Mar 17, 2021 | 88.77 | 89.17 | 88.02 | 88.58 | 94,194 | +0.15(+0.16%) |
Mar 16, 2021 | 88.86 | 89.51 | 87.79 | 88.44 | 73,223 | -1.18(-1.32%) |
Mar 15, 2021 | 90.66 | 90.66 | 87.82 | 89.62 | 94,986 | -1.49(-1.64%) |
Mar 12, 2021 | 91.09 | 92.23 | 90.44 | 91.11 | 122,177 | +0.40(+0.44%) |
Mar 11, 2021 | 89.82 | 91.10 | 89.12 | 90.72 | 135,144 | +1.05(+1.17%) |
Mar 10, 2021 | 87.91 | 89.73 | 87.66 | 89.67 | 107,905 | +2.11(+2.41%) |
Mar 09, 2021 | 88.02 | 88.02 | 86.27 | 87.56 | 147,132 | +0.08(+0.09%) |
Mar 08, 2021 | 85.98 | 87.96 | 85.73 | 87.48 | 139,347 | +2.14(+2.51%) |
Mar 05, 2021 | 83.01 | 85.37 | 81.19 | 85.34 | 149,625 | +3.77(+4.62%) |
Mar 04, 2021 | 82.41 | 82.41 | 79.78 | 81.57 | 164,370 | -0.85(-1.03%) |
Mar 03, 2021 | 81.88 | 83.76 | 81.03 | 82.42 | 104,795 | +0.73(+0.89%) |
Mar 02, 2021 | 81.66 | 82.44 | 81.42 | 81.69 | 121,066 | -0.50(-0.61%) |
Mar 01, 2021 | 78.65 | 82.39 | 78.65 | 82.20 | 114,583 | +4.59(+5.91%) |
Feb 26, 2021 | 77.34 | 79.48 | 77.23 | 77.61 | 155,795 | +0.33(+0.42%) |
Feb 25, 2021 | 77.48 | 78.21 | 76.87 | 77.28 | 147,087 | -0.56(-0.72%) |
Feb 24, 2021 | 78.30 | 78.82 | 77.10 | 77.84 | 213,780 | -0.46(-0.59%) |
Feb 23, 2021 | 78.13 | 78.85 | 75.74 | 78.30 | 94,265 | +1.75(+2.28%) |
Feb 22, 2021 | 75.20 | 77.16 | 75.20 | 76.56 | 130,228 | +1.06(+1.41%) |
Feb 19, 2021 | 72.07 | 75.50 | 72.07 | 75.49 | 97,307 | +4.10(+5.74%) |
Feb 18, 2021 | 71.96 | 72.45 | 70.19 | 71.40 | 107,781 | -0.71(-0.98%) |
Feb 17, 2021 | 71.12 | 73.13 | 71.12 | 72.10 | 91,000 | +0.12(+0.16%) |
Feb 16, 2021 | 73.56 | 73.66 | 71.67 | 71.99 | 78,375 | -1.20(-1.64%) |
Feb 12, 2021 | 71.47 | 73.35 | 71.21 | 73.19 | 79,605 | +1.45(+2.02%) |
Feb 11, 2021 | 72.36 | 72.95 | 70.46 | 71.74 | 102,891 | -0.45(-0.63%) |
Feb 10, 2021 | 73.15 | 73.15 | 71.74 | 72.19 | 89,284 | -0.60(-0.82%) |
Feb 09, 2021 | 73.79 | 73.87 | 71.90 | 72.79 | 83,536 | -1.16(-1.57%) |
Feb 08, 2021 | 72.88 | 74.41 | 72.38 | 73.95 | 101,302 | +1.51(+2.08%) |
Feb 05, 2021 | 73.90 | 74.09 | 72.33 | 72.44 | 72,359 | -0.11(-0.15%) |
Feb 04, 2021 | 72.45 | 73.79 | 71.78 | 72.55 | 64,742 | +0.02(+0.03%) |
Feb 03, 2021 | 72.23 | 72.77 | 70.81 | 72.53 | 39,474 | -0.03(-0.04%) |
Feb 02, 2021 | 72.01 | 73.67 | 70.93 | 72.56 | 87,804 | +1.54(+2.16%) |
Feb 01, 2021 | 70.34 | 71.70 | 68.67 | 71.02 | 81,929 | +1.28(+1.84%) |
Jan 29, 2021 | 71.25 | 71.75 | 69.60 | 69.74 | 114,077 | -1.63(-2.29%) |
Jan 28, 2021 | 71.00 | 72.82 | 70.52 | 71.37 | 94,430 | +1.43(+2.04%) |
Jan 27, 2021 | 72.52 | 72.76 | 68.77 | 69.94 | 118,690 | -4.69(-6.29%) |
Jan 26, 2021 | 77.30 | 77.30 | 74.50 | 74.63 | 45,510 | -1.59(-2.09%) |
Jan 25, 2021 | 78.23 | 78.54 | 74.92 | 76.23 | 68,207 | -2.72(-3.45%) |
Jan 22, 2021 | 77.97 | 79.04 | 77.03 | 78.95 | 92,856 | -0.11(-0.13%) |
Jan 21, 2021 | 80.44 | 81.02 | 78.87 | 79.06 | 74,022 | -1.38(-1.72%) |
Jan 20, 2021 | 79.46 | 80.67 | 79.46 | 80.44 | 71,905 | +0.76(+0.96%) |
Jan 19, 2021 | 79.68 | 80.07 | 78.61 | 79.68 | 106,173 | +0.45(+0.57%) |
Jan 15, 2021 | 77.76 | 79.80 | 76.53 | 79.22 | 117,804 | -0.18(-0.23%) |
Jan 14, 2021 | 79.33 | 80.58 | 78.27 | 79.41 | 99,263 | +1.21(+1.54%) |
Jan 13, 2021 | 80.45 | 80.45 | 77.67 | 78.20 | 102,177 | -2.70(-3.34%) |
Jan 12, 2021 | 78.88 | 81.14 | 78.88 | 80.90 | 60,311 | +2.38(+3.03%) |
Jan 11, 2021 | 77.28 | 78.64 | 77.28 | 78.53 | 43,140 | +0.49(+0.63%) |
Jan 08, 2021 | 78.73 | 78.73 | 76.66 | 78.03 | 99,377 | -0.64(-0.81%) |
Jan 07, 2021 | 77.73 | 78.72 | 75.80 | 78.67 | 87,364 | +1.20(+1.55%) |
Jan 06, 2021 | 74.17 | 78.04 | 73.94 | 77.47 | 187,528 | +4.93(+6.79%) |
Jan 05, 2021 | 70.87 | 73.58 | 70.87 | 72.55 | 78,792 | +1.68(+2.37%) |