Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 85.47 | 86.36 | 84.91 | 85.01 | 395,787 | -0.65(-0.76%) |
Mar 30, 2021 | 85.61 | 86.13 | 85.13 | 85.66 | 230,462 | +0.31(+0.36%) |
Mar 29, 2021 | 86.41 | 87.86 | 85.11 | 85.35 | 417,262 | -0.97(-1.12%) |
Mar 26, 2021 | 84.96 | 86.70 | 84.60 | 86.32 | 446,946 | +1.36(+1.60%) |
Mar 25, 2021 | 83.11 | 85.48 | 82.78 | 84.96 | 321,211 | +1.41(+1.68%) |
Mar 24, 2021 | 82.56 | 85.03 | 82.56 | 83.55 | 485,533 | +1.23(+1.49%) |
Mar 23, 2021 | 83.55 | 84.29 | 81.95 | 82.33 | 404,515 | -1.79(-2.13%) |
Mar 22, 2021 | 84.29 | 84.73 | 83.22 | 84.12 | 515,646 | -0.49(-0.58%) |
Mar 19, 2021 | 85.01 | 85.48 | 83.82 | 84.60 | 882,092 | -0.75(-0.88%) |
Mar 18, 2021 | 85.33 | 86.93 | 85.02 | 85.35 | 312,724 | -0.02(-0.02%) |
Mar 17, 2021 | 85.11 | 85.87 | 84.81 | 85.37 | 325,870 | +0.20(+0.24%) |
Mar 16, 2021 | 88.05 | 88.20 | 85.12 | 85.17 | 330,673 | -2.84(-3.23%) |
Mar 15, 2021 | 87.14 | 88.24 | 86.17 | 88.01 | 323,182 | +1.18(+1.36%) |
Mar 12, 2021 | 84.82 | 86.93 | 84.71 | 86.84 | 420,944 | +2.41(+2.86%) |
Mar 11, 2021 | 84.84 | 85.45 | 84.15 | 84.42 | 830,793 | +0.53(+0.63%) |
Mar 10, 2021 | 83.09 | 84.20 | 82.94 | 83.90 | 305,235 | +1.31(+1.59%) |
Mar 09, 2021 | 83.39 | 83.55 | 81.36 | 82.58 | 1,009,981 | +0.26(+0.31%) |
Mar 08, 2021 | 81.40 | 84.35 | 81.40 | 82.33 | 455,851 | -0.90(-1.08%) |
Mar 05, 2021 | 81.87 | 83.52 | 79.86 | 83.23 | 580,090 | +2.29(+2.83%) |
Mar 04, 2021 | 82.21 | 82.84 | 80.01 | 80.94 | 836,484 | -1.07(-1.31%) |
Mar 03, 2021 | 83.43 | 84.25 | 81.96 | 82.01 | 398,392 | -1.36(-1.63%) |
Mar 02, 2021 | 82.22 | 84.40 | 81.87 | 83.37 | 1,154,355 | +1.41(+1.72%) |
Mar 01, 2021 | 81.69 | 83.06 | 81.65 | 81.96 | 512,722 | +1.41(+1.75%) |
Feb 26, 2021 | 80.89 | 81.57 | 79.89 | 80.55 | 587,922 | -0.50(-0.61%) |
Feb 25, 2021 | 83.36 | 83.36 | 80.57 | 81.05 | 382,511 | -2.51(-3.01%) |
Feb 24, 2021 | 82.95 | 84.07 | 82.30 | 83.57 | 435,399 | +0.61(+0.74%) |
Feb 23, 2021 | 81.88 | 83.26 | 81.11 | 82.95 | 484,613 | +0.70(+0.85%) |
Feb 22, 2021 | 82.98 | 83.34 | 82.04 | 82.26 | 408,932 | -0.99(-1.19%) |
Feb 19, 2021 | 82.03 | 83.65 | 81.69 | 83.25 | 421,851 | +1.50(+1.83%) |
Feb 18, 2021 | 82.66 | 82.74 | 81.10 | 81.75 | 321,330 | -1.06(-1.28%) |
Feb 17, 2021 | 81.90 | 82.97 | 81.41 | 82.81 | 344,329 | +0.37(+0.45%) |
Feb 16, 2021 | 82.68 | 83.05 | 81.77 | 82.44 | 611,954 | +0.04(+0.05%) |
Feb 12, 2021 | 81.99 | 83.01 | 81.83 | 82.40 | 219,149 | +0.20(+0.24%) |
Feb 11, 2021 | 80.66 | 82.34 | 80.30 | 82.20 | 444,816 | +1.61(+2.00%) |
Feb 10, 2021 | 81.63 | 82.37 | 80.57 | 80.59 | 364,128 | -1.19(-1.46%) |
Feb 09, 2021 | 82.37 | 82.96 | 81.19 | 81.78 | 517,518 | -0.60(-0.73%) |
Feb 08, 2021 | 81.95 | 83.16 | 81.12 | 82.38 | 568,448 | +1.27(+1.57%) |
Feb 05, 2021 | 81.60 | 82.62 | 79.31 | 81.11 | 658,704 | -0.50(-0.61%) |
Feb 04, 2021 | 82.50 | 85.55 | 79.47 | 81.61 | 3,852,098 | -0.16(-0.20%) |
Feb 03, 2021 | 80.94 | 82.51 | 80.44 | 81.77 | 601,249 | +1.21(+1.50%) |
Feb 02, 2021 | 80.06 | 81.07 | 79.10 | 80.56 | 488,443 | +0.94(+1.17%) |
Feb 01, 2021 | 77.12 | 79.86 | 76.50 | 79.62 | 393,955 | +3.26(+4.28%) |
Jan 29, 2021 | 77.38 | 78.33 | 76.11 | 76.36 | 514,665 | -1.40(-1.80%) |
Jan 28, 2021 | 77.33 | 78.33 | 75.95 | 77.76 | 498,768 | +0.81(+1.05%) |
Jan 27, 2021 | 77.96 | 78.69 | 75.57 | 76.95 | 591,588 | -2.63(-3.31%) |
Jan 26, 2021 | 80.53 | 81.00 | 78.33 | 79.59 | 755,461 | -0.52(-0.64%) |
Jan 25, 2021 | 81.21 | 81.59 | 78.06 | 80.10 | 622,079 | -1.66(-2.03%) |
Jan 22, 2021 | 81.68 | 82.25 | 81.23 | 81.76 | 387,387 | -0.93(-1.12%) |
Jan 21, 2021 | 83.94 | 85.19 | 82.65 | 82.69 | 509,804 | -0.78(-0.94%) |
Jan 20, 2021 | 83.91 | 84.12 | 82.86 | 83.47 | 399,052 | +0.08(+0.09%) |
Jan 19, 2021 | 82.31 | 83.90 | 81.79 | 83.39 | 475,441 | +2.27(+2.80%) |
Jan 15, 2021 | 81.70 | 82.31 | 80.02 | 81.12 | 937,564 | -1.34(-1.62%) |
Jan 14, 2021 | 82.82 | 83.27 | 82.05 | 82.46 | 772,841 | -0.18(-0.22%) |
Jan 13, 2021 | 83.64 | 84.15 | 81.52 | 82.64 | 835,184 | -1.23(-1.47%) |
Jan 12, 2021 | 83.71 | 84.59 | 83.06 | 83.87 | 1,124,360 | +0.06(+0.07%) |
Jan 11, 2021 | 81.53 | 84.11 | 81.53 | 83.81 | 379,846 | +1.00(+1.21%) |
Jan 08, 2021 | 83.55 | 83.90 | 81.84 | 82.81 | 447,517 | -0.43(-0.52%) |
Jan 07, 2021 | 82.11 | 83.49 | 81.20 | 83.24 | 1,084,820 | +1.67(+2.05%) |
Jan 06, 2021 | 80.31 | 82.57 | 79.58 | 81.57 | 967,418 | +3.01(+3.83%) |
Jan 05, 2021 | 75.80 | 78.96 | 75.80 | 78.56 | 435,238 | +3.05(+4.05%) |