Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 80.35 | 83.29 | 80.02 | 82.19 | 3,086,290 | +2.23(+2.79%) |
Mar 30, 2021 | 80.74 | 81.24 | 79.33 | 79.95 | 1,682,460 | -1.00(-1.24%) |
Mar 29, 2021 | 81.37 | 82.37 | 80.07 | 80.96 | 2,287,310 | -0.69(-0.84%) |
Mar 26, 2021 | 80.44 | 81.84 | 79.65 | 81.65 | 1,584,000 | +1.32(+1.65%) |
Mar 25, 2021 | 79.55 | 80.59 | 79.22 | 80.32 | 2,734,890 | -0.10(-0.12%) |
Mar 24, 2021 | 82.63 | 83.59 | 80.24 | 80.42 | 2,667,960 | -2.65(-3.19%) |
Mar 23, 2021 | 83.69 | 83.82 | 82.42 | 83.08 | 1,514,020 | +0.29(+0.36%) |
Mar 22, 2021 | 82.13 | 83.33 | 81.67 | 82.78 | 2,101,910 | +0.92(+1.12%) |
Mar 19, 2021 | 80.70 | 82.11 | 80.41 | 81.87 | 4,488,000 | +1.31(+1.63%) |
Mar 18, 2021 | 81.34 | 81.56 | 79.36 | 80.55 | 2,743,440 | -1.75(-2.13%) |
Mar 17, 2021 | 83.47 | 83.90 | 81.38 | 82.30 | 3,764,280 | -1.57(-1.87%) |
Mar 16, 2021 | 84.32 | 84.84 | 83.42 | 83.87 | 2,223,450 | +0.08(+0.10%) |
Mar 15, 2021 | 82.28 | 84.13 | 81.95 | 83.79 | 2,512,480 | +1.93(+2.36%) |
Mar 12, 2021 | 81.26 | 82.43 | 80.72 | 81.86 | 2,967,000 | +0.13(+0.15%) |
Mar 11, 2021 | 81.28 | 82.95 | 80.29 | 81.73 | 3,112,480 | +0.92(+1.13%) |
Mar 10, 2021 | 82.18 | 83.96 | 80.77 | 80.81 | 3,743,330 | -0.69(-0.84%) |
Mar 09, 2021 | 80.86 | 83.17 | 80.35 | 81.50 | 3,861,680 | +2.27(+2.86%) |
Mar 08, 2021 | 79.82 | 81.59 | 79.21 | 79.23 | 4,639,020 | -0.64(-0.80%) |
Mar 05, 2021 | 80.20 | 82.50 | 77.40 | 79.87 | 13,142,000 | +4.02(+5.30%) |
Mar 04, 2021 | 76.10 | 77.38 | 74.31 | 75.85 | 10,238,080 | -0.43(-0.57%) |
Mar 03, 2021 | 78.50 | 79.55 | 76.07 | 76.28 | 4,591,390 | -2.74(-3.46%) |
Mar 02, 2021 | 81.81 | 82.06 | 78.80 | 79.02 | 6,030,480 | -2.48(-3.05%) |
Mar 01, 2021 | 81.94 | 83.00 | 81.04 | 81.50 | 8,186,880 | -0.88(-1.06%) |
Feb 26, 2021 | 81.18 | 82.97 | 81.11 | 82.38 | 3,131,000 | +0.38(+0.46%) |
Feb 25, 2021 | 83.31 | 84.77 | 80.96 | 82.00 | 4,647,540 | -1.62(-1.94%) |
Feb 24, 2021 | 85.00 | 87.14 | 82.80 | 83.62 | 5,972,170 | -3.07(-3.55%) |
Feb 23, 2021 | 88.08 | 88.08 | 84.64 | 86.70 | 3,810,300 | -0.97(-1.11%) |
Feb 22, 2021 | 90.90 | 90.90 | 87.13 | 87.67 | 3,916,890 | -3.66(-4.01%) |
Feb 19, 2021 | 92.56 | 92.99 | 90.56 | 91.33 | 4,883,000 | -0.66(-0.72%) |
Feb 18, 2021 | 90.67 | 92.43 | 90.26 | 91.98 | 4,975,920 | +0.91(+1.00%) |
Feb 17, 2021 | 88.20 | 91.11 | 87.09 | 91.08 | 5,007,320 | +1.04(+1.15%) |
Feb 16, 2021 | 88.85 | 90.55 | 87.82 | 90.04 | 10,809,910 | -3.94(-4.19%) |
Feb 12, 2021 | 92.88 | 93.98 | 91.43 | 93.98 | 1,073,000 | +1.49(+1.61%) |
Feb 11, 2021 | 92.84 | 93.06 | 91.87 | 92.49 | 1,391,700 | -0.01(-0.01%) |
Feb 10, 2021 | 91.77 | 92.52 | 90.41 | 92.50 | 1,746,760 | +1.91(+2.11%) |
Feb 09, 2021 | 89.89 | 91.42 | 89.88 | 90.59 | 2,659,860 | +0.55(+0.62%) |
Feb 08, 2021 | 90.93 | 91.81 | 89.50 | 90.03 | 2,359,410 | -0.78(-0.86%) |
Feb 05, 2021 | 92.25 | 92.51 | 90.42 | 90.82 | 2,105,000 | -1.12(-1.22%) |
Feb 04, 2021 | 93.00 | 95.28 | 91.25 | 91.94 | 4,234,280 | +0.20(+0.22%) |
Feb 03, 2021 | 91.47 | 92.59 | 90.85 | 91.74 | 2,362,270 | -0.30(-0.33%) |
Feb 02, 2021 | 93.59 | 93.66 | 89.76 | 92.04 | 4,084,600 | -0.46(-0.50%) |
Feb 01, 2021 | 91.27 | 94.22 | 90.55 | 92.50 | 2,373,200 | +2.53(+2.81%) |
Jan 29, 2021 | 89.00 | 90.90 | 88.75 | 89.97 | 3,036,000 | -0.21(-0.23%) |
Jan 28, 2021 | 88.19 | 91.18 | 87.85 | 90.18 | 2,883,420 | +1.21(+1.36%) |
Jan 27, 2021 | 89.30 | 90.17 | 87.80 | 88.97 | 4,966,930 | -1.33(-1.48%) |
Jan 26, 2021 | 91.20 | 91.31 | 89.54 | 90.31 | 3,450,570 | -0.62(-0.68%) |
Jan 25, 2021 | 90.20 | 91.06 | 88.23 | 90.93 | 3,125,140 | +1.32(+1.47%) |
Jan 22, 2021 | 91.31 | 92.23 | 89.44 | 89.61 | 2,965,000 | -1.59(-1.74%) |
Jan 21, 2021 | 90.50 | 91.50 | 89.40 | 91.20 | 2,901,550 | +1.22(+1.35%) |
Jan 20, 2021 | 87.96 | 90.39 | 87.32 | 89.98 | 3,039,030 | +2.78(+3.19%) |
Jan 19, 2021 | 85.98 | 87.78 | 85.12 | 87.20 | 3,027,950 | +1.83(+2.14%) |
Jan 15, 2021 | 87.26 | 87.77 | 85.18 | 85.37 | 2,118,000 | -1.46(-1.68%) |
Jan 14, 2021 | 89.15 | 89.96 | 86.59 | 86.83 | 2,006,540 | -2.36(-2.65%) |
Jan 13, 2021 | 88.28 | 90.45 | 87.70 | 89.19 | 2,188,310 | +0.96(+1.09%) |
Jan 12, 2021 | 90.23 | 90.84 | 88.22 | 88.23 | 1,551,100 | -2.21(-2.44%) |
Jan 11, 2021 | 91.38 | 91.91 | 90.25 | 90.44 | 1,204,620 | -1.52(-1.65%) |
Jan 08, 2021 | 91.14 | 92.45 | 90.69 | 91.95 | 1,538,000 | +1.40(+1.55%) |
Jan 07, 2021 | 90.28 | 92.41 | 89.85 | 90.55 | 2,116,120 | +0.88(+0.98%) |
Jan 06, 2021 | 89.55 | 91.71 | 89.15 | 89.67 | 2,203,290 | +0.29(+0.32%) |
Jan 05, 2021 | 89.47 | 91.52 | 88.39 | 89.38 | 2,420,830 | -0.15(-0.16%) |