Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 87.16 | 88.11 | 86.22 | 87.49 | 656,290 | +0.44(+0.51%) |
Mar 30, 2021 | 86.65 | 87.43 | 85.93 | 87.04 | 1,423,045 | +0.82(+0.95%) |
Mar 29, 2021 | 86.69 | 88.22 | 86.08 | 86.23 | 1,170,951 | -1.06(-1.21%) |
Mar 26, 2021 | 85.10 | 87.33 | 84.22 | 87.28 | 637,295 | +3.41(+4.06%) |
Mar 25, 2021 | 82.21 | 83.93 | 80.66 | 83.88 | 562,525 | +0.88(+1.06%) |
Mar 24, 2021 | 82.10 | 83.85 | 81.79 | 83.00 | 565,098 | +1.76(+2.17%) |
Mar 23, 2021 | 83.70 | 84.61 | 80.17 | 81.24 | 679,139 | -3.73(-4.39%) |
Mar 22, 2021 | 85.02 | 85.55 | 83.38 | 84.98 | 575,995 | +0.10(+0.11%) |
Mar 19, 2021 | 85.15 | 85.51 | 83.75 | 84.88 | 1,065,726 | -0.17(-0.20%) |
Mar 18, 2021 | 85.53 | 87.26 | 84.56 | 85.05 | 652,320 | -0.66(-0.77%) |
Mar 17, 2021 | 84.15 | 85.73 | 83.19 | 85.72 | 300,006 | +1.97(+2.36%) |
Mar 16, 2021 | 84.84 | 85.21 | 83.17 | 83.74 | 313,038 | -2.06(-2.40%) |
Mar 15, 2021 | 85.42 | 85.93 | 83.93 | 85.80 | 318,054 | +0.26(+0.30%) |
Mar 12, 2021 | 84.02 | 85.60 | 83.54 | 85.54 | 360,215 | +1.53(+1.82%) |
Mar 11, 2021 | 83.83 | 85.38 | 83.32 | 84.02 | 455,288 | +0.36(+0.44%) |
Mar 10, 2021 | 81.41 | 83.66 | 81.18 | 83.65 | 312,040 | +1.98(+2.42%) |
Mar 09, 2021 | 84.05 | 84.05 | 81.56 | 81.68 | 324,002 | -1.95(-2.33%) |
Mar 08, 2021 | 84.25 | 85.12 | 83.29 | 83.62 | 478,181 | +0.06(+0.07%) |
Mar 05, 2021 | 82.12 | 83.61 | 80.27 | 83.57 | 822,100 | +2.67(+3.30%) |
Mar 04, 2021 | 81.46 | 82.51 | 79.69 | 80.90 | 859,112 | -0.47(-0.58%) |
Mar 03, 2021 | 81.72 | 82.85 | 81.31 | 81.37 | 251,769 | -0.05(-0.06%) |
Mar 02, 2021 | 82.23 | 83.10 | 81.38 | 81.42 | 474,004 | -1.47(-1.77%) |
Mar 01, 2021 | 81.08 | 83.51 | 80.97 | 82.88 | 745,120 | +3.23(+4.05%) |
Feb 26, 2021 | 79.63 | 80.74 | 78.39 | 79.66 | 637,617 | +0.09(+0.11%) |
Feb 25, 2021 | 79.93 | 80.78 | 78.96 | 79.57 | 677,208 | -0.54(-0.67%) |
Feb 24, 2021 | 78.39 | 81.04 | 78.39 | 80.11 | 506,696 | +1.70(+2.17%) |
Feb 23, 2021 | 76.90 | 78.82 | 76.12 | 78.41 | 700,132 | +1.34(+1.74%) |
Feb 22, 2021 | 75.28 | 77.43 | 74.97 | 77.07 | 444,587 | +1.80(+2.40%) |
Feb 19, 2021 | 74.46 | 76.69 | 73.80 | 75.26 | 550,949 | +1.48(+2.00%) |
Feb 18, 2021 | 75.62 | 75.96 | 73.37 | 73.78 | 494,555 | -2.17(-2.86%) |
Feb 17, 2021 | 75.43 | 76.55 | 75.07 | 75.95 | 380,948 | -0.03(-0.04%) |
Feb 16, 2021 | 76.32 | 77.03 | 75.57 | 75.98 | 650,905 | +0.06(+0.08%) |
Feb 12, 2021 | 73.99 | 75.96 | 73.99 | 75.92 | 544,594 | +1.69(+2.28%) |
Feb 11, 2021 | 74.65 | 74.78 | 73.30 | 74.24 | 572,782 | +0.08(+0.10%) |
Feb 10, 2021 | 75.70 | 75.70 | 73.84 | 74.16 | 587,333 | -1.30(-1.72%) |
Feb 09, 2021 | 76.44 | 76.44 | 74.19 | 75.45 | 444,688 | -0.84(-1.11%) |
Feb 08, 2021 | 76.10 | 76.44 | 75.55 | 76.30 | 510,522 | +0.68(+0.90%) |
Feb 05, 2021 | 76.55 | 76.55 | 75.41 | 75.62 | 257,817 | -0.03(-0.04%) |
Feb 04, 2021 | 75.48 | 76.16 | 75.36 | 75.65 | 325,675 | +0.59(+0.78%) |
Feb 03, 2021 | 74.85 | 75.16 | 74.23 | 75.06 | 265,018 | +0.02(+0.03%) |
Feb 02, 2021 | 75.18 | 75.86 | 74.69 | 75.04 | 293,564 | +1.02(+1.37%) |
Feb 01, 2021 | 72.74 | 74.24 | 71.95 | 74.02 | 324,673 | +2.30(+3.21%) |
Jan 29, 2021 | 74.28 | 74.65 | 71.58 | 71.72 | 405,321 | -2.86(-3.84%) |
Jan 28, 2021 | 74.35 | 75.37 | 73.89 | 74.58 | 295,432 | +1.69(+2.32%) |
Jan 27, 2021 | 73.63 | 73.97 | 71.82 | 72.89 | 497,000 | -2.48(-3.29%) |
Jan 26, 2021 | 77.21 | 77.21 | 75.21 | 75.37 | 294,909 | -0.96(-1.26%) |
Jan 25, 2021 | 76.56 | 76.86 | 75.21 | 76.33 | 332,628 | -0.67(-0.87%) |
Jan 22, 2021 | 76.41 | 77.29 | 75.50 | 77.00 | 571,782 | -0.12(-0.15%) |
Jan 21, 2021 | 78.13 | 78.17 | 76.86 | 77.12 | 301,571 | -1.01(-1.29%) |
Jan 20, 2021 | 78.08 | 78.67 | 77.64 | 78.12 | 291,178 | +0.32(+0.41%) |
Jan 19, 2021 | 78.51 | 78.84 | 77.32 | 77.81 | 327,975 | +0.10(+0.12%) |
Jan 15, 2021 | 77.36 | 78.04 | 75.88 | 77.71 | 383,653 | -0.48(-0.61%) |
Jan 14, 2021 | 77.82 | 78.96 | 77.29 | 78.19 | 381,571 | +1.23(+1.60%) |
Jan 13, 2021 | 78.53 | 79.18 | 76.87 | 76.96 | 344,411 | -1.83(-2.33%) |
Jan 12, 2021 | 78.48 | 79.33 | 77.94 | 78.80 | 299,852 | +0.67(+0.86%) |
Jan 11, 2021 | 76.96 | 78.73 | 76.91 | 78.12 | 212,085 | -0.02(-0.02%) |
Jan 08, 2021 | 79.24 | 79.58 | 77.19 | 78.14 | 377,195 | -0.83(-1.05%) |
Jan 07, 2021 | 77.93 | 79.24 | 77.01 | 78.97 | 460,413 | +1.65(+2.14%) |
Jan 06, 2021 | 74.47 | 78.14 | 74.11 | 77.32 | 542,073 | +3.99(+5.45%) |
Jan 05, 2021 | 72.18 | 73.93 | 72.10 | 73.32 | 314,920 | +1.25(+1.73%) |