Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 84.02 | 85.22 | 83.68 | 84.65 | 1,976,213 | +1.16(+1.39%) |
Mar 30, 2021 | 81.92 | 84.06 | 80.82 | 83.49 | 1,342,591 | +1.74(+2.13%) |
Mar 29, 2021 | 83.41 | 83.95 | 81.42 | 81.75 | 1,553,883 | -2.29(-2.72%) |
Mar 26, 2021 | 84.14 | 86.35 | 82.46 | 84.04 | 3,212,800 | +0.22(+0.26%) |
Mar 25, 2021 | 80.39 | 84.31 | 79.15 | 83.82 | 2,207,181 | +2.27(+2.78%) |
Mar 24, 2021 | 82.16 | 83.90 | 81.53 | 81.55 | 1,526,686 | -0.09(-0.11%) |
Mar 23, 2021 | 83.83 | 83.83 | 81.13 | 81.64 | 2,013,911 | -2.64(-3.13%) |
Mar 22, 2021 | 84.68 | 85.94 | 83.66 | 84.28 | 1,927,434 | -0.40(-0.47%) |
Mar 19, 2021 | 87.46 | 87.76 | 84.37 | 84.68 | 2,781,300 | -3.21(-3.65%) |
Mar 18, 2021 | 86.36 | 89.94 | 84.76 | 87.89 | 4,214,335 | +1.20(+1.38%) |
Mar 17, 2021 | 87.13 | 87.74 | 85.67 | 86.69 | 1,711,797 | -1.32(-1.50%) |
Mar 16, 2021 | 90.22 | 90.23 | 86.27 | 88.01 | 1,828,012 | -2.15(-2.38%) |
Mar 15, 2021 | 88.02 | 90.36 | 87.75 | 90.16 | 2,123,871 | +2.28(+2.59%) |
Mar 12, 2021 | 88.32 | 89.05 | 86.76 | 87.88 | 2,036,300 | -0.90(-1.01%) |
Mar 11, 2021 | 89.30 | 89.30 | 87.79 | 88.78 | 1,176,098 | +0.61(+0.69%) |
Mar 10, 2021 | 87.98 | 89.38 | 87.49 | 88.17 | 1,933,480 | +0.91(+1.04%) |
Mar 09, 2021 | 90.14 | 90.34 | 87.24 | 87.26 | 2,057,663 | -2.14(-2.39%) |
Mar 08, 2021 | 91.50 | 91.83 | 88.76 | 89.40 | 1,680,081 | -0.41(-0.46%) |
Mar 05, 2021 | 91.79 | 91.97 | 86.40 | 89.81 | 2,920,100 | -1.33(-1.46%) |
Mar 04, 2021 | 91.80 | 93.73 | 88.71 | 91.14 | 3,185,660 | -0.61(-0.66%) |
Mar 03, 2021 | 89.15 | 94.63 | 88.81 | 91.75 | 2,723,938 | +1.18(+1.30%) |
Mar 02, 2021 | 92.09 | 92.79 | 89.84 | 90.57 | 1,900,630 | -2.29(-2.47%) |
Mar 01, 2021 | 91.10 | 94.25 | 90.79 | 92.86 | 2,195,435 | +4.00(+4.50%) |
Feb 26, 2021 | 88.82 | 91.03 | 85.25 | 88.86 | 2,507,000 | +1.64(+1.88%) |
Feb 25, 2021 | 91.07 | 91.18 | 85.66 | 87.22 | 3,254,536 | -3.27(-3.61%) |
Feb 24, 2021 | 89.89 | 92.86 | 89.42 | 90.49 | 2,753,218 | +0.16(+0.18%) |
Feb 23, 2021 | 89.10 | 90.46 | 86.18 | 90.33 | 4,949,645 | +1.48(+1.67%) |
Feb 22, 2021 | 87.89 | 91.38 | 87.20 | 88.85 | 3,669,795 | +0.76(+0.86%) |
Feb 19, 2021 | 84.85 | 88.69 | 84.75 | 88.09 | 2,418,800 | +3.64(+4.31%) |
Feb 18, 2021 | 84.79 | 84.79 | 83.35 | 84.45 | 1,748,940 | -0.41(-0.48%) |
Feb 17, 2021 | 84.59 | 85.48 | 83.15 | 84.86 | 2,171,671 | -0.15(-0.18%) |
Feb 16, 2021 | 85.01 | 86.72 | 83.81 | 85.01 | 3,511,677 | +0.84(+1.00%) |
Feb 12, 2021 | 81.03 | 84.21 | 80.87 | 84.17 | 4,125,600 | +3.13(+3.86%) |
Feb 11, 2021 | 80.17 | 83.08 | 79.37 | 81.04 | 3,470,207 | +1.41(+1.77%) |
Feb 10, 2021 | 77.82 | 80.81 | 76.70 | 79.63 | 2,909,862 | +2.11(+2.72%) |
Feb 09, 2021 | 76.32 | 78.33 | 75.32 | 77.52 | 1,832,965 | +1.13(+1.48%) |
Feb 08, 2021 | 75.00 | 76.76 | 74.32 | 76.39 | 1,434,413 | +2.05(+2.76%) |
Feb 05, 2021 | 75.16 | 75.43 | 73.66 | 74.34 | 2,043,200 | -0.68(-0.91%) |
Feb 04, 2021 | 72.20 | 75.71 | 71.88 | 75.02 | 2,816,186 | +3.58(+5.01%) |
Feb 03, 2021 | 70.86 | 71.91 | 70.61 | 71.44 | 1,121,624 | +1.06(+1.51%) |
Feb 02, 2021 | 68.90 | 71.94 | 68.63 | 70.38 | 3,246,323 | +2.82(+4.17%) |
Feb 01, 2021 | 67.39 | 68.19 | 66.25 | 67.56 | 2,350,763 | +1.11(+1.67%) |
Jan 29, 2021 | 68.62 | 68.89 | 65.88 | 66.45 | 2,924,600 | -2.73(-3.95%) |
Jan 28, 2021 | 70.00 | 70.56 | 68.04 | 69.18 | 2,215,309 | +0.66(+0.96%) |
Jan 27, 2021 | 67.60 | 70.02 | 66.36 | 68.52 | 2,795,650 | -0.18(-0.26%) |
Jan 26, 2021 | 69.87 | 70.20 | 67.53 | 68.70 | 2,500,432 | -0.51(-0.74%) |
Jan 25, 2021 | 71.69 | 71.99 | 68.38 | 69.21 | 3,563,072 | -3.07(-4.25%) |
Jan 22, 2021 | 73.50 | 74.34 | 72.02 | 72.28 | 2,667,800 | -2.31(-3.10%) |
Jan 21, 2021 | 73.75 | 74.74 | 73.05 | 74.59 | 1,725,628 | +0.86(+1.17%) |
Jan 20, 2021 | 76.53 | 77.05 | 73.67 | 73.73 | 3,201,049 | -2.81(-3.67%) |
Jan 19, 2021 | 70.87 | 78.00 | 70.38 | 76.54 | 6,215,326 | +4.97(+6.94%) |
Jan 15, 2021 | 72.89 | 72.93 | 70.83 | 71.57 | 1,738,700 | -1.76(-2.40%) |
Jan 14, 2021 | 73.82 | 75.16 | 73.25 | 73.33 | 2,119,232 | +0.01(+0.01%) |
Jan 13, 2021 | 73.46 | 74.42 | 73.05 | 73.32 | 2,163,173 | -0.05(-0.07%) |
Jan 12, 2021 | 72.40 | 73.59 | 71.72 | 73.37 | 1,864,191 | +1.13(+1.56%) |
Jan 11, 2021 | 72.48 | 74.00 | 71.53 | 72.24 | 2,328,245 | -1.22(-1.66%) |
Jan 08, 2021 | 73.21 | 74.06 | 72.65 | 73.46 | 2,259,200 | +0.45(+0.62%) |
Jan 07, 2021 | 72.91 | 74.49 | 72.19 | 73.01 | 1,355,405 | +0.39(+0.54%) |
Jan 06, 2021 | 72.72 | 74.49 | 71.72 | 72.62 | 2,630,653 | +0.62(+0.86%) |
Jan 05, 2021 | 70.25 | 73.11 | 70.25 | 72.00 | 1,642,028 | +1.33(+1.88%) |