Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 83.35 | 84.33 | 83.17 | 83.64 | 3,567,596 | +0.79(+0.95%) |
Mar 30, 2021 | 82.09 | 83.22 | 81.97 | 82.85 | 3,001,483 | +0.42(+0.51%) |
Mar 29, 2021 | 82.14 | 83.18 | 81.20 | 82.43 | 2,376,108 | +0.13(+0.16%) |
Mar 26, 2021 | 80.75 | 82.41 | 80.21 | 82.30 | 2,784,700 | +1.75(+2.17%) |
Mar 25, 2021 | 80.33 | 80.80 | 79.30 | 80.55 | 2,758,499 | +0.34(+0.42%) |
Mar 24, 2021 | 80.00 | 80.93 | 79.66 | 80.21 | 2,494,522 | +0.44(+0.55%) |
Mar 23, 2021 | 79.69 | 80.81 | 79.31 | 79.77 | 2,390,843 | +0.11(+0.14%) |
Mar 22, 2021 | 78.99 | 80.42 | 78.80 | 79.66 | 2,497,138 | +0.25(+0.31%) |
Mar 19, 2021 | 78.67 | 80.14 | 78.44 | 79.41 | 3,508,100 | +0.73(+0.93%) |
Mar 18, 2021 | 80.00 | 80.20 | 78.58 | 78.68 | 2,363,297 | -1.70(-2.11%) |
Mar 17, 2021 | 81.01 | 81.21 | 79.72 | 80.38 | 2,303,903 | -0.88(-1.08%) |
Mar 16, 2021 | 81.31 | 82.18 | 80.62 | 81.26 | 2,494,875 | +0.12(+0.15%) |
Mar 15, 2021 | 81.66 | 82.09 | 80.79 | 81.14 | 3,764,037 | -0.93(-1.13%) |
Mar 12, 2021 | 83.07 | 83.24 | 81.96 | 82.07 | 1,865,500 | -0.90(-1.08%) |
Mar 11, 2021 | 83.64 | 84.39 | 82.59 | 82.97 | 1,996,144 | -0.01(-0.01%) |
Mar 10, 2021 | 82.64 | 84.96 | 82.25 | 82.98 | 2,771,812 | +0.96(+1.17%) |
Mar 09, 2021 | 81.12 | 83.42 | 80.90 | 82.02 | 2,293,784 | +1.70(+2.12%) |
Mar 08, 2021 | 81.37 | 82.38 | 80.29 | 80.32 | 2,779,857 | -1.40(-1.71%) |
Mar 05, 2021 | 82.29 | 82.49 | 78.86 | 81.72 | 2,771,500 | -0.16(-0.20%) |
Mar 04, 2021 | 84.25 | 84.88 | 81.23 | 81.88 | 2,762,486 | -2.37(-2.81%) |
Mar 03, 2021 | 85.78 | 86.41 | 84.24 | 84.25 | 2,514,252 | -2.03(-2.35%) |
Mar 02, 2021 | 86.00 | 86.88 | 85.48 | 86.28 | 3,315,769 | +0.51(+0.59%) |
Mar 01, 2021 | 83.99 | 85.79 | 83.99 | 85.77 | 3,181,689 | +2.67(+3.21%) |
Feb 26, 2021 | 84.35 | 84.35 | 82.71 | 83.10 | 2,641,800 | -0.87(-1.04%) |
Feb 25, 2021 | 84.15 | 85.09 | 82.92 | 83.97 | 2,107,294 | -0.48(-0.57%) |
Feb 24, 2021 | 85.28 | 86.08 | 84.44 | 84.45 | 1,931,845 | -0.77(-0.90%) |
Feb 23, 2021 | 83.63 | 85.63 | 82.44 | 85.22 | 4,287,124 | +1.88(+2.26%) |
Feb 22, 2021 | 83.81 | 84.00 | 82.76 | 83.34 | 3,201,132 | -0.97(-1.15%) |
Feb 19, 2021 | 85.59 | 85.81 | 83.99 | 84.31 | 4,797,400 | -0.93(-1.09%) |
Feb 18, 2021 | 84.44 | 86.10 | 83.26 | 85.24 | 2,293,702 | +0.17(+0.20%) |
Feb 17, 2021 | 86.43 | 86.85 | 84.78 | 85.07 | 2,399,382 | -1.91(-2.20%) |
Feb 16, 2021 | 88.20 | 88.20 | 86.13 | 86.98 | 2,274,523 | -0.67(-0.76%) |
Feb 12, 2021 | 87.27 | 87.82 | 86.68 | 87.65 | 2,094,000 | -0.42(-0.48%) |
Feb 11, 2021 | 86.81 | 88.11 | 86.22 | 88.07 | 2,220,741 | +1.68(+1.94%) |
Feb 10, 2021 | 86.01 | 86.74 | 85.62 | 86.39 | 2,713,615 | +0.59(+0.69%) |
Feb 09, 2021 | 86.30 | 86.93 | 85.37 | 85.80 | 1,486,189 | -0.28(-0.33%) |
Feb 08, 2021 | 85.15 | 86.32 | 84.61 | 86.08 | 2,167,798 | +0.98(+1.15%) |
Feb 05, 2021 | 85.96 | 86.19 | 85.02 | 85.10 | 1,969,500 | -0.33(-0.39%) |
Feb 04, 2021 | 84.54 | 86.16 | 84.02 | 85.43 | 2,441,664 | +1.57(+1.87%) |
Feb 03, 2021 | 83.51 | 84.12 | 82.45 | 83.86 | 2,174,620 | -0.11(-0.13%) |
Feb 02, 2021 | 82.22 | 84.72 | 82.01 | 83.97 | 2,515,007 | +2.05(+2.50%) |
Feb 01, 2021 | 83.54 | 83.87 | 81.85 | 81.92 | 2,126,074 | -0.66(-0.80%) |
Jan 29, 2021 | 83.01 | 83.50 | 81.62 | 82.58 | 4,292,100 | -0.80(-0.96%) |
Jan 28, 2021 | 82.06 | 85.60 | 82.01 | 83.38 | 5,276,398 | -1.46(-1.72%) |
Jan 27, 2021 | 85.80 | 85.99 | 84.23 | 84.84 | 3,289,804 | -1.70(-1.96%) |
Jan 26, 2021 | 84.60 | 87.84 | 84.03 | 86.54 | 2,186,606 | +0.65(+0.76%) |
Jan 25, 2021 | 85.39 | 86.31 | 84.60 | 85.89 | 3,297,673 | +0.37(+0.43%) |
Jan 22, 2021 | 86.98 | 87.38 | 85.21 | 85.52 | 3,278,900 | -1.71(-1.96%) |
Jan 21, 2021 | 88.17 | 88.89 | 86.55 | 87.23 | 1,796,205 | -0.87(-0.99%) |
Jan 20, 2021 | 88.32 | 88.64 | 87.37 | 88.10 | 3,561,764 | +0.19(+0.22%) |
Jan 19, 2021 | 88.67 | 89.43 | 87.80 | 87.91 | 1,976,894 | +0.04(+0.05%) |
Jan 15, 2021 | 87.27 | 88.15 | 86.84 | 87.87 | 3,128,900 | +0.38(+0.43%) |
Jan 14, 2021 | 89.31 | 89.65 | 87.30 | 87.49 | 2,881,318 | -1.77(-1.98%) |
Jan 13, 2021 | 87.55 | 89.52 | 87.35 | 89.26 | 1,809,624 | +1.41(+1.61%) |
Jan 12, 2021 | 89.28 | 89.66 | 87.60 | 87.85 | 2,193,720 | -1.52(-1.70%) |
Jan 11, 2021 | 90.21 | 90.33 | 89.14 | 89.37 | 2,107,111 | -1.30(-1.43%) |
Jan 08, 2021 | 90.04 | 91.37 | 89.62 | 90.67 | 1,997,700 | +1.23(+1.38%) |
Jan 07, 2021 | 87.53 | 89.60 | 86.79 | 89.44 | 2,494,005 | +2.24(+2.57%) |
Jan 06, 2021 | 87.68 | 88.45 | 86.60 | 87.20 | 3,185,752 | -1.24(-1.40%) |
Jan 05, 2021 | 88.85 | 89.42 | 88.01 | 88.44 | 2,720,473 | -0.48(-0.54%) |