Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 85.67 | 87.23 | 85.67 | 86.58 | 1,171,041 | +1.58(+1.86%) |
Mar 30, 2021 | 84.97 | 85.18 | 84.31 | 85.00 | 609,325 | -0.54(-0.63%) |
Mar 29, 2021 | 85.71 | 86.05 | 84.94 | 85.55 | 347,287 | -0.37(-0.43%) |
Mar 26, 2021 | 84.09 | 86.00 | 84.09 | 85.91 | 900,676 | +1.76(+2.09%) |
Mar 25, 2021 | 83.77 | 84.67 | 83.05 | 84.15 | 1,442,191 | -0.16(-0.19%) |
Mar 24, 2021 | 86.39 | 86.39 | 84.32 | 84.32 | 1,173,320 | -1.61(-1.87%) |
Mar 23, 2021 | 86.77 | 87.17 | 85.69 | 85.93 | 2,719,630 | -0.52(-0.60%) |
Mar 22, 2021 | 85.30 | 86.98 | 85.30 | 86.45 | 1,662,324 | +1.65(+1.94%) |
Mar 19, 2021 | 84.45 | 85.41 | 83.89 | 84.80 | 3,067,920 | +0.40(+0.48%) |
Mar 18, 2021 | 85.84 | 86.06 | 84.36 | 84.40 | 300,928 | -2.80(-3.21%) |
Mar 17, 2021 | 86.21 | 87.78 | 85.48 | 87.20 | 846,965 | +0.07(+0.08%) |
Mar 16, 2021 | 87.04 | 88.13 | 86.60 | 87.13 | 2,716,967 | +0.75(+0.87%) |
Mar 15, 2021 | 85.42 | 86.42 | 85.10 | 86.38 | 3,393,417 | +1.02(+1.19%) |
Mar 12, 2021 | 85.01 | 85.36 | 84.30 | 85.36 | 1,188,027 | -0.84(-0.97%) |
Mar 11, 2021 | 85.30 | 86.63 | 85.26 | 86.20 | 911,648 | +2.24(+2.67%) |
Mar 10, 2021 | 85.45 | 85.62 | 83.85 | 83.96 | 1,320,100 | -0.50(-0.60%) |
Mar 09, 2021 | 83.42 | 85.05 | 83.33 | 84.47 | 1,055,720 | +3.16(+3.88%) |
Mar 08, 2021 | 83.95 | 84.30 | 81.21 | 81.31 | 996,548 | -2.77(-3.30%) |
Mar 05, 2021 | 83.62 | 84.34 | 81.04 | 84.08 | 1,304,943 | +1.44(+1.74%) |
Mar 04, 2021 | 84.01 | 84.91 | 81.57 | 82.64 | 1,510,692 | -1.65(-1.95%) |
Mar 03, 2021 | 86.58 | 86.83 | 84.13 | 84.29 | 1,092,203 | -2.57(-2.96%) |
Mar 02, 2021 | 88.70 | 88.76 | 86.82 | 86.86 | 684,029 | -1.66(-1.87%) |
Mar 01, 2021 | 87.19 | 88.61 | 86.72 | 88.52 | 455,914 | +2.80(+3.27%) |
Feb 26, 2021 | 85.93 | 87.17 | 84.87 | 85.72 | 1,504,198 | +0.68(+0.80%) |
Feb 25, 2021 | 87.70 | 88.41 | 84.73 | 85.04 | 751,113 | -3.33(-3.77%) |
Feb 24, 2021 | 86.72 | 88.47 | 85.94 | 88.37 | 640,743 | +0.88(+1.00%) |
Feb 23, 2021 | 86.17 | 87.94 | 84.28 | 87.49 | 1,467,034 | -0.30(-0.34%) |
Feb 22, 2021 | 89.13 | 89.43 | 87.75 | 87.79 | 350,169 | -2.47(-2.73%) |
Feb 19, 2021 | 90.76 | 90.94 | 89.87 | 90.25 | 539,763 | +0.00(+0.00%) |
Feb 18, 2021 | 89.76 | 90.44 | 89.12 | 90.25 | 613,258 | -0.48(-0.53%) |
Feb 17, 2021 | 90.69 | 90.94 | 89.66 | 90.74 | 451,501 | -0.85(-0.93%) |
Feb 16, 2021 | 92.12 | 92.38 | 91.20 | 91.59 | 511,520 | -0.23(-0.25%) |
Feb 12, 2021 | 91.05 | 91.84 | 90.76 | 91.81 | 350,952 | +0.45(+0.50%) |
Feb 11, 2021 | 91.02 | 91.40 | 90.42 | 91.36 | 482,645 | +0.83(+0.91%) |
Feb 10, 2021 | 90.83 | 91.17 | 89.60 | 90.53 | 652,910 | +0.13(+0.14%) |
Feb 09, 2021 | 90.15 | 90.90 | 90.15 | 90.40 | 268,006 | -0.03(-0.03%) |
Feb 08, 2021 | 89.94 | 90.43 | 89.72 | 90.43 | 277,135 | +0.76(+0.85%) |
Feb 05, 2021 | 89.57 | 89.87 | 89.17 | 89.67 | 374,985 | +0.33(+0.36%) |
Feb 04, 2021 | 88.76 | 89.35 | 88.22 | 89.35 | 554,577 | +1.01(+1.14%) |
Feb 03, 2021 | 88.82 | 89.08 | 88.12 | 88.34 | 425,360 | +0.23(+0.26%) |
Feb 02, 2021 | 87.79 | 88.38 | 87.57 | 88.11 | 466,750 | +1.25(+1.44%) |
Feb 01, 2021 | 85.63 | 87.23 | 84.91 | 86.86 | 373,008 | +2.27(+2.68%) |
Jan 29, 2021 | 86.00 | 86.23 | 84.00 | 84.59 | 551,323 | -1.94(-2.25%) |
Jan 28, 2021 | 86.39 | 87.90 | 86.30 | 86.54 | 701,691 | +0.37(+0.43%) |
Jan 27, 2021 | 87.56 | 87.83 | 85.37 | 86.16 | 2,359,760 | -1.96(-2.23%) |
Jan 26, 2021 | 88.27 | 88.50 | 87.73 | 88.12 | 463,583 | +0.00(+0.00%) |
Jan 25, 2021 | 88.51 | 88.99 | 86.03 | 88.12 | 683,717 | +0.72(+0.82%) |
Jan 22, 2021 | 87.18 | 87.70 | 87.07 | 87.40 | 396,887 | -0.11(-0.12%) |
Jan 21, 2021 | 86.93 | 87.75 | 86.54 | 87.51 | 549,931 | +1.11(+1.29%) |
Jan 20, 2021 | 85.27 | 86.68 | 85.18 | 86.40 | 670,940 | +1.95(+2.31%) |
Jan 19, 2021 | 83.75 | 84.64 | 83.47 | 84.45 | 654,811 | +1.32(+1.59%) |
Jan 15, 2021 | 83.90 | 84.21 | 82.99 | 83.12 | 271,149 | -0.74(-0.88%) |
Jan 14, 2021 | 84.42 | 84.88 | 83.76 | 83.86 | 384,937 | -0.45(-0.54%) |
Jan 13, 2021 | 84.01 | 84.64 | 83.81 | 84.32 | 328,755 | +0.37(+0.45%) |
Jan 12, 2021 | 83.98 | 84.27 | 83.15 | 83.94 | 288,748 | -0.11(-0.13%) |
Jan 11, 2021 | 83.95 | 84.71 | 83.56 | 84.05 | 429,057 | -0.74(-0.87%) |
Jan 08, 2021 | 84.75 | 85.04 | 83.85 | 84.79 | 407,028 | +0.60(+0.71%) |
Jan 07, 2021 | 82.58 | 84.42 | 82.58 | 84.19 | 808,673 | +2.43(+2.97%) |
Jan 06, 2021 | 81.87 | 83.22 | 81.53 | 81.76 | 511,344 | -1.57(-1.88%) |
Jan 05, 2021 | 82.35 | 83.43 | 82.35 | 83.33 | 517,748 | +0.67(+0.81%) |