Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 85.68 | 87.24 | 85.68 | 86.59 | 1,170,949 | +1.58(+1.86%) |
Mar 30, 2021 | 84.98 | 85.19 | 84.32 | 85.01 | 609,277 | -0.54(-0.63%) |
Mar 29, 2021 | 85.72 | 86.06 | 84.95 | 85.55 | 347,259 | -0.37(-0.43%) |
Mar 26, 2021 | 84.10 | 86.01 | 84.10 | 85.92 | 900,605 | +1.76(+2.09%) |
Mar 25, 2021 | 83.78 | 84.67 | 83.05 | 84.16 | 1,442,078 | -0.16(-0.19%) |
Mar 24, 2021 | 86.40 | 86.40 | 84.32 | 84.32 | 1,173,228 | -1.61(-1.87%) |
Mar 23, 2021 | 86.78 | 87.17 | 85.70 | 85.93 | 2,719,416 | -0.52(-0.60%) |
Mar 22, 2021 | 85.31 | 86.99 | 85.31 | 86.45 | 1,662,194 | +1.65(+1.94%) |
Mar 19, 2021 | 84.45 | 85.42 | 83.90 | 84.81 | 3,067,680 | +0.40(+0.48%) |
Mar 18, 2021 | 85.84 | 86.07 | 84.36 | 84.40 | 300,904 | -2.80(-3.21%) |
Mar 17, 2021 | 86.22 | 87.78 | 85.49 | 87.20 | 846,898 | +0.07(+0.08%) |
Mar 16, 2021 | 87.05 | 88.14 | 86.60 | 87.14 | 2,716,754 | +0.75(+0.87%) |
Mar 15, 2021 | 85.43 | 86.43 | 85.10 | 86.39 | 3,393,151 | +1.02(+1.19%) |
Mar 12, 2021 | 85.01 | 85.37 | 84.30 | 85.37 | 1,187,934 | -0.84(-0.97%) |
Mar 11, 2021 | 85.31 | 86.63 | 85.27 | 86.21 | 911,577 | +2.24(+2.67%) |
Mar 10, 2021 | 85.46 | 85.63 | 83.86 | 83.97 | 1,319,996 | -0.50(-0.60%) |
Mar 09, 2021 | 83.43 | 85.05 | 83.34 | 84.47 | 1,055,638 | +3.16(+3.88%) |
Mar 08, 2021 | 83.96 | 84.30 | 81.22 | 81.32 | 996,470 | -2.77(-3.30%) |
Mar 05, 2021 | 83.62 | 84.34 | 81.05 | 84.09 | 1,304,841 | +1.44(+1.74%) |
Mar 04, 2021 | 84.02 | 84.92 | 81.57 | 82.65 | 1,510,574 | -1.65(-1.95%) |
Mar 03, 2021 | 86.58 | 86.84 | 84.14 | 84.29 | 1,092,117 | -2.57(-2.96%) |
Mar 02, 2021 | 88.70 | 88.76 | 86.83 | 86.87 | 683,975 | -1.66(-1.87%) |
Mar 01, 2021 | 87.19 | 88.61 | 86.73 | 88.53 | 455,878 | +2.80(+3.27%) |
Feb 26, 2021 | 85.93 | 87.17 | 84.88 | 85.72 | 1,504,081 | +0.68(+0.80%) |
Feb 25, 2021 | 87.71 | 88.42 | 84.74 | 85.04 | 751,055 | -3.33(-3.77%) |
Feb 24, 2021 | 86.73 | 88.48 | 85.95 | 88.38 | 640,693 | +0.88(+1.00%) |
Feb 23, 2021 | 86.18 | 87.94 | 84.28 | 87.50 | 1,466,919 | -0.30(-0.34%) |
Feb 22, 2021 | 89.14 | 89.43 | 87.76 | 87.80 | 350,142 | -2.47(-2.73%) |
Feb 19, 2021 | 90.76 | 90.95 | 89.88 | 90.26 | 539,721 | +0.00(+0.00%) |
Feb 18, 2021 | 89.77 | 90.45 | 89.13 | 90.26 | 613,210 | -0.48(-0.53%) |
Feb 17, 2021 | 90.70 | 90.94 | 89.67 | 90.74 | 451,465 | -0.85(-0.93%) |
Feb 16, 2021 | 92.13 | 92.39 | 91.21 | 91.59 | 511,480 | -0.23(-0.25%) |
Feb 12, 2021 | 91.06 | 91.85 | 90.77 | 91.82 | 350,925 | +0.45(+0.50%) |
Feb 11, 2021 | 91.03 | 91.41 | 90.43 | 91.37 | 482,607 | +0.83(+0.91%) |
Feb 10, 2021 | 90.83 | 91.18 | 89.61 | 90.54 | 652,859 | +0.13(+0.14%) |
Feb 09, 2021 | 90.15 | 90.90 | 90.15 | 90.41 | 267,985 | -0.03(-0.03%) |
Feb 08, 2021 | 89.95 | 90.44 | 89.73 | 90.44 | 277,113 | +0.76(+0.85%) |
Feb 05, 2021 | 89.58 | 89.88 | 89.18 | 89.68 | 374,955 | +0.33(+0.36%) |
Feb 04, 2021 | 88.76 | 89.35 | 88.23 | 89.35 | 554,533 | +1.01(+1.14%) |
Feb 03, 2021 | 88.83 | 89.09 | 88.13 | 88.35 | 425,327 | +0.23(+0.26%) |
Feb 02, 2021 | 87.80 | 88.39 | 87.58 | 88.12 | 466,714 | +1.25(+1.44%) |
Feb 01, 2021 | 85.64 | 87.23 | 84.92 | 86.87 | 372,979 | +2.27(+2.68%) |
Jan 29, 2021 | 86.01 | 86.24 | 84.00 | 84.60 | 551,280 | -1.94(-2.25%) |
Jan 28, 2021 | 86.40 | 87.90 | 86.31 | 86.54 | 701,636 | +0.37(+0.43%) |
Jan 27, 2021 | 87.57 | 87.84 | 85.38 | 86.17 | 2,359,575 | -1.96(-2.23%) |
Jan 26, 2021 | 88.28 | 88.51 | 87.74 | 88.13 | 463,546 | +0.00(+0.00%) |
Jan 25, 2021 | 88.52 | 89.00 | 86.04 | 88.13 | 683,664 | +0.72(+0.82%) |
Jan 22, 2021 | 87.18 | 87.71 | 87.08 | 87.41 | 396,856 | -0.11(-0.12%) |
Jan 21, 2021 | 86.94 | 87.76 | 86.54 | 87.52 | 549,887 | +1.11(+1.29%) |
Jan 20, 2021 | 85.28 | 86.69 | 85.18 | 86.41 | 670,887 | +1.95(+2.31%) |
Jan 19, 2021 | 83.75 | 84.65 | 83.47 | 84.45 | 654,759 | +1.32(+1.59%) |
Jan 15, 2021 | 83.91 | 84.22 | 82.99 | 83.13 | 271,128 | -0.74(-0.88%) |
Jan 14, 2021 | 84.42 | 84.89 | 83.76 | 83.87 | 384,907 | -0.45(-0.54%) |
Jan 13, 2021 | 84.02 | 84.65 | 83.81 | 84.32 | 328,730 | +0.37(+0.45%) |
Jan 12, 2021 | 83.99 | 84.28 | 83.16 | 83.95 | 288,725 | -0.11(-0.13%) |
Jan 11, 2021 | 83.96 | 84.72 | 83.56 | 84.06 | 429,024 | -0.74(-0.87%) |
Jan 08, 2021 | 84.76 | 85.04 | 83.86 | 84.80 | 406,996 | +0.60(+0.71%) |
Jan 07, 2021 | 82.59 | 84.42 | 82.59 | 84.20 | 808,610 | +2.43(+2.97%) |
Jan 06, 2021 | 81.88 | 83.23 | 81.53 | 81.77 | 511,304 | -1.57(-1.88%) |
Jan 05, 2021 | 82.35 | 83.44 | 82.35 | 83.34 | 517,707 | +0.67(+0.81%) |