Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 86.45 | 87.32 | 85.36 | 85.73 | 1,533,552 | -0.81(-0.93%) |
Mar 30, 2021 | 85.69 | 87.17 | 85.19 | 86.54 | 1,094,042 | +0.66(+0.77%) |
Mar 29, 2021 | 86.83 | 89.54 | 85.78 | 85.88 | 1,525,386 | -1.10(-1.27%) |
Mar 26, 2021 | 87.95 | 88.16 | 85.59 | 86.98 | 1,555,727 | +0.76(+0.88%) |
Mar 25, 2021 | 83.01 | 86.47 | 82.58 | 86.22 | 1,623,351 | +2.08(+2.47%) |
Mar 24, 2021 | 84.25 | 86.36 | 83.98 | 84.15 | 1,988,541 | +1.54(+1.87%) |
Mar 23, 2021 | 85.70 | 86.03 | 82.05 | 82.61 | 3,661,312 | -4.73(-5.42%) |
Mar 22, 2021 | 87.95 | 88.07 | 85.60 | 87.34 | 2,189,534 | -0.63(-0.72%) |
Mar 19, 2021 | 88.31 | 89.07 | 85.61 | 87.97 | 6,165,745 | -1.10(-1.23%) |
Mar 18, 2021 | 90.14 | 92.88 | 88.51 | 89.07 | 2,748,496 | -0.51(-0.57%) |
Mar 17, 2021 | 87.31 | 89.96 | 87.26 | 89.58 | 1,898,389 | +2.77(+3.19%) |
Mar 16, 2021 | 88.23 | 88.73 | 86.29 | 86.81 | 1,635,800 | -1.87(-2.11%) |
Mar 15, 2021 | 89.34 | 89.63 | 87.37 | 88.68 | 1,948,148 | -0.91(-1.01%) |
Mar 12, 2021 | 90.62 | 91.11 | 89.06 | 89.59 | 1,730,986 | -0.63(-0.70%) |
Mar 11, 2021 | 90.25 | 91.43 | 89.93 | 90.22 | 1,813,563 | +0.49(+0.55%) |
Mar 10, 2021 | 88.22 | 90.77 | 87.91 | 89.73 | 2,621,708 | +1.43(+1.61%) |
Mar 09, 2021 | 89.98 | 90.52 | 88.23 | 88.30 | 2,372,199 | -1.31(-1.46%) |
Mar 08, 2021 | 89.73 | 91.22 | 89.33 | 89.61 | 2,990,793 | +0.72(+0.81%) |
Mar 05, 2021 | 87.80 | 89.45 | 85.64 | 88.89 | 2,781,570 | +2.28(+2.64%) |
Mar 04, 2021 | 87.72 | 88.86 | 84.64 | 86.61 | 2,673,779 | -1.34(-1.52%) |
Mar 03, 2021 | 87.82 | 89.73 | 87.48 | 87.95 | 2,653,846 | -0.07(-0.08%) |
Mar 02, 2021 | 87.56 | 89.28 | 87.26 | 88.02 | 2,645,150 | +1.27(+1.47%) |
Mar 01, 2021 | 86.02 | 87.52 | 85.77 | 86.75 | 3,399,041 | +2.65(+3.15%) |
Feb 26, 2021 | 84.22 | 85.61 | 82.69 | 84.10 | 2,477,522 | -1.08(-1.26%) |
Feb 25, 2021 | 87.31 | 88.28 | 84.47 | 85.17 | 2,455,574 | -2.38(-2.72%) |
Feb 24, 2021 | 84.67 | 88.10 | 84.06 | 87.56 | 3,455,187 | +3.53(+4.20%) |
Feb 23, 2021 | 84.31 | 84.64 | 82.60 | 84.02 | 2,460,767 | +0.07(+0.08%) |
Feb 22, 2021 | 82.00 | 85.02 | 82.00 | 83.96 | 2,975,014 | +2.20(+2.69%) |
Feb 19, 2021 | 77.83 | 82.26 | 77.83 | 81.76 | 2,337,287 | +4.32(+5.58%) |
Feb 18, 2021 | 79.52 | 80.02 | 77.33 | 77.43 | 1,427,313 | -2.36(-2.95%) |
Feb 17, 2021 | 79.71 | 80.21 | 78.15 | 79.79 | 1,182,044 | -0.15(-0.18%) |
Feb 16, 2021 | 79.07 | 80.61 | 78.96 | 79.94 | 1,327,853 | +1.51(+1.92%) |
Feb 12, 2021 | 77.25 | 78.53 | 76.71 | 78.43 | 1,613,435 | +1.08(+1.39%) |
Feb 11, 2021 | 78.12 | 78.12 | 76.02 | 77.35 | 1,017,062 | -0.53(-0.68%) |
Feb 10, 2021 | 77.78 | 78.78 | 77.35 | 77.88 | 2,512,966 | +0.62(+0.80%) |
Feb 09, 2021 | 78.07 | 78.33 | 77.18 | 77.26 | 1,250,182 | -0.66(-0.85%) |
Feb 08, 2021 | 76.76 | 78.21 | 76.44 | 77.92 | 1,351,136 | +1.84(+2.42%) |
Feb 05, 2021 | 75.07 | 76.33 | 74.76 | 76.08 | 1,565,873 | +1.93(+2.60%) |
Feb 04, 2021 | 72.77 | 74.46 | 72.12 | 74.15 | 1,459,760 | +1.36(+1.87%) |
Feb 03, 2021 | 72.14 | 73.21 | 71.85 | 72.79 | 1,482,227 | +0.32(+0.44%) |
Feb 02, 2021 | 72.20 | 73.20 | 71.35 | 72.47 | 1,734,804 | +1.70(+2.41%) |
Feb 01, 2021 | 70.68 | 71.72 | 69.35 | 70.77 | 1,549,291 | +0.81(+1.15%) |
Jan 29, 2021 | 71.39 | 73.80 | 69.39 | 69.96 | 2,469,063 | -1.22(-1.71%) |
Jan 28, 2021 | 71.33 | 71.77 | 69.04 | 71.18 | 2,633,253 | +0.97(+1.38%) |
Jan 27, 2021 | 70.04 | 71.40 | 68.57 | 70.21 | 2,211,071 | -1.49(-2.08%) |
Jan 26, 2021 | 74.32 | 74.84 | 71.50 | 71.70 | 1,744,243 | -1.70(-2.32%) |
Jan 25, 2021 | 73.77 | 74.37 | 71.51 | 73.40 | 1,919,160 | -1.22(-1.64%) |
Jan 22, 2021 | 74.45 | 75.32 | 73.71 | 74.63 | 1,706,475 | -0.93(-1.23%) |
Jan 21, 2021 | 77.06 | 77.40 | 75.28 | 75.56 | 1,258,203 | -1.44(-1.86%) |
Jan 20, 2021 | 76.98 | 77.24 | 75.92 | 76.99 | 1,300,334 | +0.46(+0.60%) |
Jan 19, 2021 | 77.60 | 78.68 | 75.96 | 76.54 | 2,113,844 | -0.89(-1.15%) |
Jan 15, 2021 | 78.86 | 79.53 | 76.88 | 77.43 | 2,780,179 | -3.23(-4.01%) |
Jan 14, 2021 | 79.65 | 81.23 | 79.16 | 80.66 | 2,178,514 | +1.41(+1.78%) |
Jan 13, 2021 | 81.29 | 81.46 | 79.24 | 79.24 | 2,633,495 | -1.69(-2.09%) |
Jan 12, 2021 | 79.29 | 81.14 | 78.62 | 80.93 | 2,834,445 | +1.82(+2.30%) |
Jan 11, 2021 | 77.65 | 79.33 | 77.11 | 79.11 | 2,431,199 | +0.19(+0.24%) |
Jan 08, 2021 | 79.81 | 80.06 | 78.22 | 78.93 | 2,767,430 | -0.59(-0.74%) |
Jan 07, 2021 | 79.47 | 80.39 | 79.23 | 79.51 | 2,571,696 | +0.57(+0.72%) |
Jan 06, 2021 | 75.08 | 79.45 | 75.08 | 78.94 | 2,824,828 | +3.61(+4.80%) |
Jan 05, 2021 | 73.29 | 75.95 | 73.12 | 75.33 | 2,314,896 | +2.49(+3.42%) |