Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 90.81 | 91.35 | 89.54 | 89.71 | 2,377,733 | -1.11(-1.22%) |
Mar 30, 2021 | 91.55 | 91.96 | 89.93 | 90.81 | 1,691,341 | -0.96(-1.05%) |
Mar 29, 2021 | 92.06 | 92.34 | 90.69 | 91.78 | 1,681,400 | -0.49(-0.54%) |
Mar 26, 2021 | 89.80 | 92.44 | 89.56 | 92.27 | 2,080,550 | +2.30(+2.55%) |
Mar 25, 2021 | 88.87 | 90.19 | 88.37 | 89.97 | 1,859,132 | +1.24(+1.39%) |
Mar 24, 2021 | 88.12 | 90.17 | 87.71 | 88.74 | 2,168,602 | +0.74(+0.84%) |
Mar 23, 2021 | 88.40 | 88.83 | 87.50 | 88.00 | 1,624,420 | -0.39(-0.45%) |
Mar 22, 2021 | 87.46 | 88.55 | 87.30 | 88.39 | 1,853,585 | +0.68(+0.77%) |
Mar 19, 2021 | 89.30 | 89.46 | 87.64 | 87.71 | 8,630,661 | -1.33(-1.49%) |
Mar 18, 2021 | 88.68 | 90.01 | 87.78 | 89.04 | 1,924,632 | -0.63(-0.70%) |
Mar 17, 2021 | 89.24 | 90.27 | 88.54 | 89.67 | 2,205,127 | -0.05(-0.06%) |
Mar 16, 2021 | 89.58 | 90.16 | 89.08 | 89.73 | 2,223,130 | +0.27(+0.30%) |
Mar 15, 2021 | 87.11 | 89.52 | 87.11 | 89.46 | 1,563,862 | +2.29(+2.62%) |
Mar 12, 2021 | 86.71 | 87.25 | 86.28 | 87.17 | 1,668,941 | +0.08(+0.09%) |
Mar 11, 2021 | 87.11 | 88.17 | 86.90 | 87.09 | 1,571,440 | +0.42(+0.49%) |
Mar 10, 2021 | 86.90 | 87.28 | 86.26 | 86.67 | 2,362,872 | +0.14(+0.16%) |
Mar 09, 2021 | 86.39 | 87.43 | 85.70 | 86.53 | 2,262,492 | +1.24(+1.45%) |
Mar 08, 2021 | 83.55 | 86.49 | 82.52 | 85.30 | 2,204,809 | +0.99(+1.17%) |
Mar 05, 2021 | 82.61 | 84.62 | 81.71 | 84.31 | 2,594,978 | +2.57(+3.15%) |
Mar 04, 2021 | 82.76 | 83.72 | 81.16 | 81.74 | 2,447,730 | -1.07(-1.29%) |
Mar 03, 2021 | 83.77 | 84.15 | 82.69 | 82.81 | 1,652,554 | -1.52(-1.80%) |
Mar 02, 2021 | 84.83 | 85.29 | 83.88 | 84.33 | 1,655,792 | -0.56(-0.66%) |
Mar 01, 2021 | 84.33 | 85.75 | 83.47 | 84.88 | 1,717,140 | +1.54(+1.84%) |
Feb 26, 2021 | 83.38 | 84.20 | 82.66 | 83.35 | 2,630,271 | -0.31(-0.37%) |
Feb 25, 2021 | 85.12 | 85.84 | 83.29 | 83.66 | 2,321,914 | -1.78(-2.09%) |
Feb 24, 2021 | 82.40 | 85.75 | 81.83 | 85.44 | 2,262,317 | +2.27(+2.73%) |
Feb 23, 2021 | 82.51 | 83.93 | 81.89 | 83.17 | 2,402,183 | +0.45(+0.54%) |
Feb 22, 2021 | 82.08 | 83.58 | 81.56 | 82.72 | 2,225,866 | +0.13(+0.16%) |
Feb 19, 2021 | 82.99 | 83.79 | 82.24 | 82.60 | 1,908,673 | -0.94(-1.13%) |
Feb 18, 2021 | 81.34 | 84.28 | 81.19 | 83.54 | 2,445,782 | +1.92(+2.35%) |
Feb 17, 2021 | 80.49 | 81.80 | 80.23 | 81.62 | 2,675,314 | +0.35(+0.43%) |
Feb 16, 2021 | 81.76 | 82.01 | 80.77 | 81.27 | 2,525,269 | -0.55(-0.67%) |
Feb 12, 2021 | 82.59 | 82.59 | 81.28 | 81.82 | 1,619,881 | -0.81(-0.99%) |
Feb 11, 2021 | 83.11 | 83.37 | 82.39 | 82.63 | 1,286,098 | -0.15(-0.18%) |
Feb 10, 2021 | 83.75 | 83.75 | 82.73 | 82.78 | 1,061,790 | -0.40(-0.48%) |
Feb 09, 2021 | 83.89 | 83.90 | 83.08 | 83.18 | 1,524,187 | -0.75(-0.89%) |
Feb 08, 2021 | 82.94 | 84.10 | 82.85 | 83.93 | 1,208,940 | +0.07(+0.09%) |
Feb 05, 2021 | 84.20 | 84.38 | 83.60 | 83.86 | 1,329,777 | +0.05(+0.05%) |
Feb 04, 2021 | 82.64 | 83.84 | 82.30 | 83.81 | 1,291,326 | +1.49(+1.81%) |
Feb 03, 2021 | 82.86 | 82.86 | 81.56 | 82.32 | 1,657,086 | -0.53(-0.64%) |
Feb 02, 2021 | 82.20 | 83.32 | 81.36 | 82.85 | 1,842,954 | +1.13(+1.38%) |
Feb 01, 2021 | 80.33 | 82.38 | 79.52 | 81.73 | 2,034,042 | +1.81(+2.27%) |
Jan 29, 2021 | 80.53 | 80.53 | 78.93 | 79.91 | 2,456,974 | -1.05(-1.30%) |
Jan 28, 2021 | 80.00 | 81.91 | 79.89 | 80.97 | 3,655,497 | +1.64(+2.07%) |
Jan 27, 2021 | 78.35 | 80.13 | 77.52 | 79.32 | 4,173,854 | -0.05(-0.06%) |
Jan 26, 2021 | 79.30 | 80.00 | 78.67 | 79.37 | 1,830,552 | +0.34(+0.43%) |
Jan 25, 2021 | 78.70 | 79.34 | 77.80 | 79.03 | 2,685,534 | +0.08(+0.10%) |
Jan 22, 2021 | 79.28 | 79.51 | 78.49 | 78.95 | 1,903,783 | -0.62(-0.78%) |
Jan 21, 2021 | 80.90 | 81.22 | 79.29 | 79.57 | 1,616,612 | -1.61(-1.98%) |
Jan 20, 2021 | 79.79 | 81.46 | 79.79 | 81.18 | 1,797,150 | +0.89(+1.11%) |
Jan 19, 2021 | 80.60 | 81.06 | 80.02 | 80.29 | 1,894,390 | -0.03(-0.03%) |
Jan 15, 2021 | 79.58 | 80.44 | 79.02 | 80.31 | 1,824,780 | +0.27(+0.34%) |
Jan 14, 2021 | 81.48 | 81.61 | 79.89 | 80.04 | 1,824,155 | -1.35(-1.66%) |
Jan 13, 2021 | 82.05 | 82.21 | 81.22 | 81.39 | 2,464,674 | -1.05(-1.28%) |
Jan 12, 2021 | 82.50 | 82.78 | 81.36 | 82.45 | 1,249,170 | -0.25(-0.31%) |
Jan 11, 2021 | 83.19 | 83.56 | 82.32 | 82.70 | 1,303,377 | -0.93(-1.11%) |
Jan 08, 2021 | 83.13 | 84.07 | 82.92 | 83.63 | 1,360,332 | +0.45(+0.54%) |
Jan 07, 2021 | 82.69 | 83.51 | 82.27 | 83.18 | 1,815,352 | +0.35(+0.42%) |
Jan 06, 2021 | 81.78 | 83.65 | 81.39 | 82.84 | 2,035,270 | +1.03(+1.26%) |
Jan 05, 2021 | 82.19 | 82.46 | 81.35 | 81.81 | 1,384,982 | -0.31(-0.38%) |