Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 84.82 | 86.34 | 84.38 | 85.12 | 749,122 | -0.48(-0.56%) |
Mar 30, 2021 | 83.77 | 85.87 | 83.65 | 85.60 | 532,475 | +2.62(+3.16%) |
Mar 29, 2021 | 83.71 | 84.56 | 82.79 | 82.97 | 464,666 | -0.90(-1.07%) |
Mar 26, 2021 | 82.83 | 83.94 | 81.77 | 83.87 | 578,922 | +1.83(+2.24%) |
Mar 25, 2021 | 80.48 | 82.30 | 79.36 | 82.04 | 766,106 | +1.03(+1.27%) |
Mar 24, 2021 | 80.56 | 82.50 | 80.45 | 81.01 | 763,779 | +0.94(+1.17%) |
Mar 23, 2021 | 80.72 | 81.29 | 79.45 | 80.07 | 669,432 | -2.36(-2.86%) |
Mar 22, 2021 | 83.20 | 83.28 | 82.15 | 82.43 | 514,367 | -3.44(-4.01%) |
Mar 19, 2021 | 86.65 | 87.58 | 85.70 | 85.87 | 774,295 | -1.54(-1.76%) |
Mar 18, 2021 | 89.70 | 90.22 | 87.27 | 87.41 | 456,517 | -3.58(-3.93%) |
Mar 17, 2021 | 87.95 | 91.00 | 87.55 | 90.99 | 591,284 | +1.72(+1.93%) |
Mar 16, 2021 | 90.66 | 90.85 | 88.61 | 89.26 | 322,832 | -1.23(-1.36%) |
Mar 15, 2021 | 89.40 | 90.51 | 88.49 | 90.49 | 346,724 | +0.11(+0.12%) |
Mar 12, 2021 | 88.81 | 90.44 | 88.74 | 90.38 | 425,851 | +1.12(+1.25%) |
Mar 11, 2021 | 89.12 | 89.51 | 88.33 | 89.26 | 465,289 | +1.61(+1.84%) |
Mar 10, 2021 | 87.74 | 88.45 | 87.25 | 87.65 | 539,130 | +0.02(+0.02%) |
Mar 09, 2021 | 88.71 | 89.11 | 87.58 | 87.63 | 547,992 | -0.61(-0.69%) |
Mar 08, 2021 | 86.56 | 89.27 | 86.42 | 88.24 | 672,651 | +2.02(+2.34%) |
Mar 05, 2021 | 83.84 | 86.33 | 83.10 | 86.22 | 659,273 | +2.71(+3.24%) |
Mar 04, 2021 | 86.10 | 86.48 | 82.32 | 83.51 | 556,873 | -3.18(-3.67%) |
Mar 03, 2021 | 85.85 | 87.70 | 85.54 | 86.70 | 686,895 | +1.90(+2.24%) |
Mar 02, 2021 | 85.03 | 85.80 | 84.27 | 84.80 | 463,026 | -0.35(-0.41%) |
Mar 01, 2021 | 82.96 | 85.40 | 82.73 | 85.15 | 542,390 | +2.60(+3.14%) |
Feb 26, 2021 | 81.61 | 83.09 | 80.59 | 82.55 | 804,495 | +0.70(+0.85%) |
Feb 25, 2021 | 83.19 | 83.40 | 81.47 | 81.85 | 542,984 | -1.25(-1.50%) |
Feb 24, 2021 | 82.47 | 83.58 | 82.00 | 83.10 | 573,964 | +0.26(+0.31%) |
Feb 23, 2021 | 83.53 | 83.73 | 81.55 | 82.84 | 765,174 | -2.52(-2.95%) |
Feb 22, 2021 | 84.51 | 86.15 | 84.49 | 85.37 | 760,867 | -0.40(-0.47%) |
Feb 19, 2021 | 83.33 | 86.15 | 83.27 | 85.77 | 759,794 | +3.15(+3.81%) |
Feb 18, 2021 | 83.82 | 84.10 | 82.35 | 82.62 | 778,870 | -1.46(-1.73%) |
Feb 17, 2021 | 83.79 | 84.91 | 83.19 | 84.08 | 479,862 | -2.00(-2.32%) |
Feb 16, 2021 | 86.84 | 87.32 | 85.83 | 86.08 | 481,069 | -0.39(-0.45%) |
Feb 12, 2021 | 85.50 | 86.47 | 85.06 | 86.47 | 216,850 | -0.16(-0.18%) |
Feb 11, 2021 | 86.00 | 86.81 | 85.38 | 86.62 | 268,302 | +1.13(+1.32%) |
Feb 10, 2021 | 85.87 | 86.03 | 84.70 | 85.49 | 401,414 | +0.15(+0.17%) |
Feb 09, 2021 | 86.36 | 86.61 | 85.05 | 85.35 | 560,755 | -1.77(-2.03%) |
Feb 08, 2021 | 87.12 | 87.67 | 86.47 | 87.12 | 479,165 | +0.45(+0.52%) |
Feb 05, 2021 | 85.09 | 86.72 | 85.09 | 86.67 | 661,890 | +0.73(+0.85%) |
Feb 04, 2021 | 86.70 | 87.07 | 85.57 | 85.93 | 391,592 | -0.79(-0.91%) |
Feb 03, 2021 | 85.33 | 86.76 | 85.16 | 86.72 | 577,553 | +2.36(+2.79%) |
Feb 02, 2021 | 84.71 | 85.48 | 84.04 | 84.37 | 494,484 | +1.21(+1.46%) |
Feb 01, 2021 | 81.77 | 83.20 | 81.45 | 83.16 | 411,951 | +1.79(+2.20%) |
Jan 29, 2021 | 83.77 | 83.80 | 80.88 | 81.37 | 470,442 | -2.00(-2.40%) |
Jan 28, 2021 | 82.48 | 84.27 | 82.27 | 83.37 | 598,428 | +1.99(+2.45%) |
Jan 27, 2021 | 82.28 | 83.50 | 80.83 | 81.38 | 620,670 | -2.38(-2.84%) |
Jan 26, 2021 | 84.56 | 85.52 | 82.83 | 83.75 | 1,132,375 | +2.49(+3.06%) |
Jan 25, 2021 | 80.71 | 81.89 | 78.97 | 81.27 | 936,981 | +0.09(+0.11%) |
Jan 22, 2021 | 82.41 | 82.53 | 80.75 | 81.17 | 425,524 | -1.37(-1.66%) |
Jan 21, 2021 | 81.68 | 82.87 | 81.36 | 82.54 | 603,363 | +1.54(+1.90%) |
Jan 20, 2021 | 82.01 | 82.23 | 80.78 | 81.00 | 793,904 | -0.53(-0.65%) |
Jan 19, 2021 | 81.24 | 81.81 | 80.34 | 81.53 | 623,534 | +1.79(+2.24%) |
Jan 15, 2021 | 81.72 | 81.96 | 79.67 | 79.74 | 659,709 | -3.51(-4.22%) |
Jan 14, 2021 | 84.71 | 84.80 | 82.98 | 83.26 | 322,426 | -1.17(-1.39%) |
Jan 13, 2021 | 84.98 | 85.42 | 84.08 | 84.43 | 298,129 | -1.52(-1.77%) |
Jan 12, 2021 | 84.82 | 86.03 | 84.36 | 85.95 | 489,012 | +1.45(+1.71%) |
Jan 11, 2021 | 83.87 | 84.80 | 83.24 | 84.50 | 491,883 | -1.27(-1.49%) |
Jan 08, 2021 | 87.48 | 87.57 | 85.13 | 85.78 | 377,117 | -1.43(-1.64%) |
Jan 07, 2021 | 86.78 | 87.73 | 86.54 | 87.21 | 333,656 | +0.47(+0.54%) |
Jan 06, 2021 | 85.74 | 87.99 | 85.49 | 86.74 | 464,670 | +1.57(+1.84%) |
Jan 05, 2021 | 83.38 | 85.25 | 83.38 | 85.17 | 286,107 | +1.60(+1.91%) |