Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 82.85 | 83.79 | 81.90 | 82.49 | 83,945 | -0.43(-0.51%) |
Mar 30, 2021 | 81.73 | 83.93 | 81.73 | 82.91 | 53,594 | +1.10(+1.35%) |
Mar 29, 2021 | 83.87 | 85.24 | 81.58 | 81.81 | 99,106 | -2.44(-2.89%) |
Mar 26, 2021 | 82.90 | 84.40 | 82.35 | 84.25 | 78,458 | +2.38(+2.91%) |
Mar 25, 2021 | 79.81 | 82.46 | 79.22 | 81.87 | 93,148 | +1.47(+1.83%) |
Mar 24, 2021 | 82.11 | 84.06 | 80.34 | 80.40 | 133,392 | -0.61(-0.75%) |
Mar 23, 2021 | 82.85 | 83.23 | 80.67 | 81.01 | 111,399 | -3.03(-3.60%) |
Mar 22, 2021 | 85.13 | 85.25 | 83.43 | 84.04 | 73,036 | -1.55(-1.81%) |
Mar 19, 2021 | 87.11 | 87.51 | 85.55 | 85.58 | 306,082 | -1.79(-2.05%) |
Mar 18, 2021 | 88.11 | 90.04 | 86.99 | 87.37 | 150,678 | -1.05(-1.19%) |
Mar 17, 2021 | 88.61 | 89.01 | 87.87 | 88.43 | 94,360 | +0.15(+0.16%) |
Mar 16, 2021 | 88.70 | 89.36 | 87.64 | 88.28 | 73,352 | -1.18(-1.32%) |
Mar 15, 2021 | 90.50 | 90.50 | 87.66 | 89.46 | 95,153 | -1.49(-1.64%) |
Mar 12, 2021 | 90.93 | 92.07 | 90.28 | 90.95 | 122,391 | +0.40(+0.44%) |
Mar 11, 2021 | 89.67 | 90.94 | 88.96 | 90.56 | 135,382 | +1.04(+1.17%) |
Mar 10, 2021 | 87.75 | 89.57 | 87.51 | 89.51 | 108,095 | +2.11(+2.41%) |
Mar 09, 2021 | 87.87 | 87.87 | 86.12 | 87.40 | 147,390 | +0.08(+0.09%) |
Mar 08, 2021 | 85.83 | 87.81 | 85.58 | 87.33 | 139,592 | +2.14(+2.51%) |
Mar 05, 2021 | 82.87 | 85.22 | 81.05 | 85.19 | 149,888 | +3.76(+4.62%) |
Mar 04, 2021 | 82.27 | 82.27 | 79.64 | 81.42 | 164,658 | -0.85(-1.03%) |
Mar 03, 2021 | 81.73 | 83.61 | 80.89 | 82.28 | 104,979 | +0.73(+0.89%) |
Mar 02, 2021 | 81.51 | 82.29 | 81.28 | 81.55 | 121,279 | -0.50(-0.61%) |
Mar 01, 2021 | 78.51 | 82.25 | 78.51 | 82.05 | 114,784 | +4.58(+5.91%) |
Feb 26, 2021 | 77.20 | 79.34 | 77.10 | 77.47 | 156,068 | +0.33(+0.43%) |
Feb 25, 2021 | 77.35 | 78.07 | 76.73 | 77.15 | 147,345 | -0.56(-0.72%) |
Feb 24, 2021 | 78.17 | 78.68 | 76.96 | 77.70 | 214,155 | -0.46(-0.59%) |
Feb 23, 2021 | 77.99 | 78.71 | 75.60 | 78.17 | 94,430 | +1.75(+2.28%) |
Feb 22, 2021 | 75.07 | 77.03 | 75.07 | 76.42 | 130,457 | +1.06(+1.41%) |
Feb 19, 2021 | 71.95 | 75.37 | 71.95 | 75.36 | 97,478 | +4.09(+5.74%) |
Feb 18, 2021 | 71.83 | 72.32 | 70.07 | 71.27 | 107,970 | -0.70(-0.98%) |
Feb 17, 2021 | 70.99 | 73.00 | 70.99 | 71.98 | 91,159 | +0.12(+0.16%) |
Feb 16, 2021 | 73.43 | 73.53 | 71.54 | 71.86 | 78,513 | -1.20(-1.64%) |
Feb 12, 2021 | 71.34 | 73.22 | 71.09 | 73.06 | 79,745 | +1.45(+2.02%) |
Feb 11, 2021 | 72.24 | 72.83 | 70.34 | 71.61 | 103,071 | -0.45(-0.63%) |
Feb 10, 2021 | 73.02 | 73.02 | 71.61 | 72.06 | 89,441 | -0.60(-0.82%) |
Feb 09, 2021 | 73.66 | 73.74 | 71.77 | 72.66 | 83,683 | -1.16(-1.57%) |
Feb 08, 2021 | 72.75 | 74.28 | 72.26 | 73.82 | 101,480 | +1.50(+2.08%) |
Feb 05, 2021 | 73.77 | 73.96 | 72.20 | 72.31 | 72,486 | -0.11(-0.15%) |
Feb 04, 2021 | 72.32 | 73.66 | 71.66 | 72.42 | 64,856 | +0.02(+0.03%) |
Feb 03, 2021 | 72.10 | 72.64 | 70.68 | 72.40 | 39,544 | -0.03(-0.04%) |
Feb 02, 2021 | 71.88 | 73.54 | 70.81 | 72.43 | 87,958 | +1.53(+2.16%) |
Feb 01, 2021 | 70.21 | 71.57 | 68.55 | 70.90 | 82,073 | +1.28(+1.84%) |
Jan 29, 2021 | 71.13 | 71.62 | 69.48 | 69.61 | 114,277 | -1.63(-2.29%) |
Jan 28, 2021 | 70.88 | 72.69 | 70.40 | 71.24 | 94,596 | +1.43(+2.04%) |
Jan 27, 2021 | 72.39 | 72.63 | 68.65 | 69.82 | 118,898 | -4.69(-6.29%) |
Jan 26, 2021 | 77.16 | 77.16 | 74.37 | 74.50 | 45,590 | -1.59(-2.09%) |
Jan 25, 2021 | 78.09 | 78.40 | 74.79 | 76.09 | 68,327 | -2.72(-3.45%) |
Jan 22, 2021 | 77.83 | 78.90 | 76.89 | 78.81 | 93,019 | -0.11(-0.13%) |
Jan 21, 2021 | 80.30 | 80.88 | 78.73 | 78.92 | 74,152 | -1.38(-1.72%) |
Jan 20, 2021 | 79.32 | 80.53 | 79.32 | 80.30 | 72,031 | +0.76(+0.96%) |
Jan 19, 2021 | 79.54 | 79.93 | 78.48 | 79.54 | 106,360 | +0.45(+0.57%) |
Jan 15, 2021 | 77.63 | 79.66 | 76.39 | 79.08 | 118,010 | -0.18(-0.23%) |
Jan 14, 2021 | 79.19 | 80.43 | 78.13 | 79.27 | 99,438 | +1.21(+1.54%) |
Jan 13, 2021 | 80.31 | 80.31 | 77.53 | 78.06 | 102,357 | -2.70(-3.34%) |
Jan 12, 2021 | 78.75 | 80.99 | 78.75 | 80.76 | 60,417 | +2.37(+3.03%) |
Jan 11, 2021 | 77.15 | 78.51 | 77.15 | 78.39 | 43,216 | +0.49(+0.63%) |
Jan 08, 2021 | 78.59 | 78.59 | 76.53 | 77.90 | 99,552 | -0.64(-0.81%) |
Jan 07, 2021 | 77.59 | 78.58 | 75.67 | 78.53 | 87,517 | +1.20(+1.55%) |
Jan 06, 2021 | 74.04 | 77.91 | 73.81 | 77.34 | 187,858 | +4.92(+6.79%) |
Jan 05, 2021 | 70.74 | 73.45 | 70.74 | 72.42 | 78,930 | +1.68(+2.37%) |