Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 85.73 | 87.29 | 85.73 | 86.64 | 1,170,283 | +1.58(+1.86%) |
Mar 30, 2021 | 85.03 | 85.24 | 84.37 | 85.06 | 608,930 | -0.54(-0.63%) |
Mar 29, 2021 | 85.77 | 86.11 | 85.00 | 85.60 | 347,062 | -0.37(-0.43%) |
Mar 26, 2021 | 84.15 | 86.06 | 84.15 | 85.97 | 900,093 | +1.76(+2.09%) |
Mar 25, 2021 | 83.82 | 84.72 | 83.10 | 84.21 | 1,441,257 | -0.16(-0.19%) |
Mar 24, 2021 | 86.45 | 86.45 | 84.37 | 84.37 | 1,172,554 | -1.61(-1.87%) |
Mar 23, 2021 | 86.83 | 87.22 | 85.74 | 85.98 | 2,717,854 | -0.52(-0.60%) |
Mar 22, 2021 | 85.36 | 87.04 | 85.36 | 86.50 | 1,661,239 | +1.65(+1.94%) |
Mar 19, 2021 | 84.50 | 85.47 | 83.95 | 84.86 | 3,065,918 | +0.40(+0.48%) |
Mar 18, 2021 | 85.89 | 86.12 | 84.41 | 84.45 | 300,731 | -2.80(-3.21%) |
Mar 17, 2021 | 86.27 | 87.83 | 85.54 | 87.25 | 846,412 | +0.07(+0.08%) |
Mar 16, 2021 | 87.10 | 88.19 | 86.65 | 87.19 | 2,715,193 | +0.75(+0.87%) |
Mar 15, 2021 | 85.48 | 86.47 | 85.15 | 86.44 | 3,391,202 | +1.02(+1.19%) |
Mar 12, 2021 | 85.06 | 85.42 | 84.35 | 85.42 | 1,187,251 | -0.84(-0.97%) |
Mar 11, 2021 | 85.36 | 86.68 | 85.32 | 86.26 | 911,053 | +2.24(+2.67%) |
Mar 10, 2021 | 85.51 | 85.68 | 83.91 | 84.02 | 1,319,238 | -0.50(-0.60%) |
Mar 09, 2021 | 83.47 | 85.10 | 83.39 | 84.52 | 1,055,031 | +3.16(+3.88%) |
Mar 08, 2021 | 84.01 | 84.35 | 81.26 | 81.36 | 995,898 | -2.77(-3.30%) |
Mar 05, 2021 | 83.67 | 84.39 | 81.10 | 84.14 | 1,304,092 | +1.44(+1.74%) |
Mar 04, 2021 | 84.07 | 84.96 | 81.62 | 82.70 | 1,509,706 | -1.65(-1.95%) |
Mar 03, 2021 | 86.63 | 86.89 | 84.19 | 84.34 | 1,091,490 | -2.58(-2.96%) |
Mar 02, 2021 | 88.75 | 88.81 | 86.88 | 86.92 | 683,582 | -1.66(-1.87%) |
Mar 01, 2021 | 87.24 | 88.67 | 86.78 | 88.58 | 455,616 | +2.80(+3.27%) |
Feb 26, 2021 | 85.98 | 87.22 | 84.93 | 85.77 | 1,503,217 | +0.68(+0.80%) |
Feb 25, 2021 | 87.76 | 88.47 | 84.79 | 85.09 | 750,623 | -3.34(-3.77%) |
Feb 24, 2021 | 86.78 | 88.53 | 86.00 | 88.43 | 640,325 | +0.88(+1.00%) |
Feb 23, 2021 | 86.23 | 87.99 | 84.33 | 87.55 | 1,466,076 | -0.30(-0.34%) |
Feb 22, 2021 | 89.19 | 89.48 | 87.81 | 87.85 | 349,941 | -2.47(-2.73%) |
Feb 19, 2021 | 90.82 | 91.00 | 89.93 | 90.31 | 539,411 | +0.00(+0.00%) |
Feb 18, 2021 | 89.82 | 90.50 | 89.18 | 90.31 | 612,858 | -0.48(-0.53%) |
Feb 17, 2021 | 90.75 | 90.99 | 89.72 | 90.80 | 451,206 | -0.85(-0.93%) |
Feb 16, 2021 | 92.18 | 92.44 | 91.26 | 91.65 | 511,187 | -0.23(-0.25%) |
Feb 12, 2021 | 91.11 | 91.90 | 90.82 | 91.87 | 350,723 | +0.45(+0.50%) |
Feb 11, 2021 | 91.08 | 91.46 | 90.48 | 91.42 | 482,330 | +0.83(+0.92%) |
Feb 10, 2021 | 90.89 | 91.23 | 89.66 | 90.59 | 652,484 | +0.13(+0.14%) |
Feb 09, 2021 | 90.20 | 90.95 | 90.20 | 90.46 | 267,831 | -0.03(-0.03%) |
Feb 08, 2021 | 90.00 | 90.49 | 89.78 | 90.49 | 276,954 | +0.76(+0.85%) |
Feb 05, 2021 | 89.63 | 89.93 | 89.23 | 89.73 | 374,740 | +0.33(+0.36%) |
Feb 04, 2021 | 88.81 | 89.41 | 88.28 | 89.41 | 554,215 | +1.01(+1.14%) |
Feb 03, 2021 | 88.88 | 89.14 | 88.18 | 88.40 | 425,082 | +0.23(+0.26%) |
Feb 02, 2021 | 87.85 | 88.44 | 87.63 | 88.17 | 466,446 | +1.25(+1.44%) |
Feb 01, 2021 | 85.69 | 87.28 | 84.96 | 86.92 | 372,765 | +2.27(+2.68%) |
Jan 29, 2021 | 86.06 | 86.29 | 84.05 | 84.65 | 550,963 | -1.94(-2.24%) |
Jan 28, 2021 | 86.45 | 87.95 | 86.36 | 86.59 | 701,233 | +0.38(+0.43%) |
Jan 27, 2021 | 87.62 | 87.89 | 85.43 | 86.22 | 2,358,219 | -1.96(-2.23%) |
Jan 26, 2021 | 88.33 | 88.56 | 87.79 | 88.18 | 463,280 | +0.00(+0.00%) |
Jan 25, 2021 | 88.57 | 89.05 | 86.09 | 88.18 | 683,271 | +0.72(+0.82%) |
Jan 22, 2021 | 87.23 | 87.76 | 87.13 | 87.46 | 396,628 | -0.11(-0.12%) |
Jan 21, 2021 | 86.99 | 87.81 | 86.59 | 87.57 | 549,572 | +1.12(+1.29%) |
Jan 20, 2021 | 85.33 | 86.74 | 85.23 | 86.45 | 670,502 | +1.95(+2.31%) |
Jan 19, 2021 | 83.80 | 84.70 | 83.52 | 84.50 | 654,383 | +1.32(+1.59%) |
Jan 15, 2021 | 83.96 | 84.26 | 83.04 | 83.18 | 270,972 | -0.74(-0.88%) |
Jan 14, 2021 | 84.47 | 84.94 | 83.81 | 83.92 | 384,686 | -0.45(-0.54%) |
Jan 13, 2021 | 84.07 | 84.70 | 83.86 | 84.37 | 328,541 | +0.37(+0.45%) |
Jan 12, 2021 | 84.04 | 84.32 | 83.21 | 84.00 | 288,560 | -0.11(-0.13%) |
Jan 11, 2021 | 84.01 | 84.77 | 83.61 | 84.11 | 428,777 | -0.74(-0.87%) |
Jan 08, 2021 | 84.81 | 85.09 | 83.90 | 84.85 | 406,762 | +0.60(+0.71%) |
Jan 07, 2021 | 82.64 | 84.47 | 82.64 | 84.24 | 808,145 | +2.43(+2.97%) |
Jan 06, 2021 | 81.93 | 83.28 | 81.58 | 81.82 | 511,010 | -1.57(-1.88%) |
Jan 05, 2021 | 82.40 | 83.48 | 82.40 | 83.39 | 517,410 | +0.67(+0.81%) |