Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 86.57 | 86.85 | 86.22 | 86.26 | 351,423 | -0.35(-0.40%) |
Mar 30, 2021 | 87.00 | 87.05 | 86.43 | 86.61 | 409,886 | -0.23(-0.26%) |
Mar 29, 2021 | 86.83 | 87.23 | 86.37 | 86.84 | 448,493 | -0.11(-0.13%) |
Mar 26, 2021 | 85.88 | 86.97 | 85.62 | 86.95 | 583,000 | +1.59(+1.86%) |
Mar 25, 2021 | 84.24 | 85.46 | 83.66 | 85.36 | 530,657 | +1.10(+1.31%) |
Mar 24, 2021 | 84.25 | 85.24 | 84.24 | 84.26 | 366,423 | +0.33(+0.39%) |
Mar 23, 2021 | 84.51 | 84.63 | 83.70 | 83.93 | 323,789 | -1.07(-1.26%) |
Mar 22, 2021 | 84.59 | 85.10 | 84.41 | 85.00 | 506,063 | +0.27(+0.32%) |
Mar 19, 2021 | 85.23 | 85.28 | 84.42 | 84.73 | 519,000 | -0.36(-0.42%) |
Mar 18, 2021 | 85.48 | 85.87 | 84.95 | 85.09 | 411,364 | -0.44(-0.51%) |
Mar 17, 2021 | 85.47 | 85.68 | 84.99 | 85.53 | 376,586 | +0.20(+0.23%) |
Mar 16, 2021 | 85.95 | 85.95 | 85.13 | 85.33 | 382,065 | -0.69(-0.80%) |
Mar 15, 2021 | 85.56 | 86.04 | 85.00 | 86.02 | 405,269 | +0.65(+0.76%) |
Mar 12, 2021 | 84.99 | 85.42 | 84.99 | 85.37 | 352,500 | +0.70(+0.83%) |
Mar 11, 2021 | 85.00 | 85.24 | 84.50 | 84.67 | 431,643 | -0.07(-0.08%) |
Mar 10, 2021 | 83.55 | 85.09 | 83.55 | 84.74 | 485,586 | +1.32(+1.58%) |
Mar 09, 2021 | 84.15 | 84.43 | 83.41 | 83.42 | 556,444 | -0.37(-0.44%) |
Mar 08, 2021 | 82.99 | 84.57 | 82.90 | 83.79 | 752,978 | +1.01(+1.22%) |
Mar 05, 2021 | 81.18 | 82.99 | 80.68 | 82.78 | 721,300 | +2.17(+2.69%) |
Mar 04, 2021 | 81.77 | 82.02 | 79.74 | 80.61 | 669,821 | -1.09(-1.33%) |
Mar 03, 2021 | 81.90 | 82.56 | 81.70 | 81.70 | 511,347 | -0.30(-0.37%) |
Mar 02, 2021 | 82.19 | 82.47 | 81.74 | 82.00 | 401,452 | -0.02(-0.02%) |
Mar 01, 2021 | 81.39 | 82.61 | 81.39 | 82.02 | 408,901 | +1.52(+1.89%) |
Feb 26, 2021 | 81.78 | 81.78 | 80.50 | 80.50 | 553,500 | -1.04(-1.28%) |
Feb 25, 2021 | 82.80 | 82.98 | 81.34 | 81.54 | 621,565 | -1.20(-1.45%) |
Feb 24, 2021 | 82.09 | 82.87 | 81.83 | 82.74 | 435,267 | +0.76(+0.93%) |
Feb 23, 2021 | 81.85 | 82.15 | 81.44 | 81.98 | 498,494 | +0.22(+0.27%) |
Feb 22, 2021 | 81.21 | 82.01 | 81.15 | 81.76 | 416,413 | +0.40(+0.49%) |
Feb 19, 2021 | 81.51 | 81.73 | 81.31 | 81.36 | 538,300 | +0.03(+0.04%) |
Feb 18, 2021 | 81.29 | 81.54 | 80.94 | 81.33 | 457,432 | -0.22(-0.27%) |
Feb 17, 2021 | 81.33 | 81.57 | 80.90 | 81.55 | 254,502 | +0.14(+0.17%) |
Feb 16, 2021 | 82.11 | 82.11 | 81.34 | 81.41 | 405,792 | -0.40(-0.49%) |
Feb 12, 2021 | 81.49 | 81.84 | 81.34 | 81.81 | 346,500 | +0.34(+0.42%) |
Feb 11, 2021 | 81.91 | 81.92 | 81.08 | 81.47 | 379,201 | -0.27(-0.33%) |
Feb 10, 2021 | 81.82 | 81.90 | 81.31 | 81.74 | 307,990 | +0.26(+0.32%) |
Feb 09, 2021 | 81.60 | 81.72 | 81.21 | 81.48 | 572,463 | -0.12(-0.15%) |
Feb 08, 2021 | 81.22 | 81.61 | 81.18 | 81.60 | 355,569 | +0.67(+0.83%) |
Feb 05, 2021 | 80.69 | 81.02 | 80.51 | 80.93 | 270,900 | +0.65(+0.81%) |
Feb 04, 2021 | 79.79 | 80.35 | 79.50 | 80.28 | 318,657 | +0.57(+0.72%) |
Feb 03, 2021 | 79.60 | 79.77 | 79.09 | 79.71 | 497,672 | +0.16(+0.20%) |
Feb 02, 2021 | 79.34 | 80.01 | 79.23 | 79.55 | 638,409 | +0.75(+0.95%) |
Feb 01, 2021 | 78.79 | 79.04 | 78.21 | 78.80 | 546,546 | +0.56(+0.72%) |
Jan 29, 2021 | 79.53 | 79.77 | 78.05 | 78.24 | 720,800 | -1.72(-2.15%) |
Jan 28, 2021 | 79.93 | 80.90 | 79.91 | 79.96 | 719,035 | +0.58(+0.73%) |
Jan 27, 2021 | 79.88 | 80.27 | 79.13 | 79.38 | 638,716 | -1.39(-1.72%) |
Jan 26, 2021 | 81.04 | 81.23 | 80.59 | 80.77 | 478,189 | -0.02(-0.02%) |
Jan 25, 2021 | 80.15 | 81.01 | 80.04 | 80.79 | 570,266 | +0.18(+0.22%) |
Jan 22, 2021 | 80.37 | 80.78 | 80.03 | 80.61 | 461,200 | -0.20(-0.25%) |
Jan 21, 2021 | 81.40 | 81.40 | 80.74 | 80.81 | 331,198 | -0.63(-0.77%) |
Jan 20, 2021 | 81.28 | 81.54 | 80.86 | 81.44 | 598,072 | +0.32(+0.39%) |
Jan 19, 2021 | 81.49 | 81.50 | 81.06 | 81.12 | 399,073 | +0.19(+0.23%) |
Jan 15, 2021 | 80.92 | 81.22 | 80.20 | 80.93 | 671,400 | -0.53(-0.65%) |
Jan 14, 2021 | 81.67 | 81.88 | 81.40 | 81.46 | 454,032 | -0.05(-0.06%) |
Jan 13, 2021 | 81.80 | 81.84 | 81.31 | 81.51 | 452,301 | -0.36(-0.44%) |
Jan 12, 2021 | 81.31 | 81.96 | 81.03 | 81.87 | 325,147 | +0.68(+0.84%) |
Jan 11, 2021 | 80.76 | 81.47 | 80.73 | 81.19 | 399,085 | -0.11(-0.14%) |
Jan 08, 2021 | 81.66 | 81.66 | 80.53 | 81.30 | 395,700 | -0.05(-0.06%) |
Jan 07, 2021 | 81.45 | 81.63 | 80.95 | 81.35 | 411,368 | +0.28(+0.35%) |
Jan 06, 2021 | 79.24 | 81.47 | 79.24 | 81.07 | 687,960 | +1.88(+2.37%) |
Jan 05, 2021 | 78.49 | 79.53 | 78.38 | 79.19 | 574,478 | +0.57(+0.73%) |