Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 84.36 | 85.87 | 83.93 | 84.66 | 753,178 | -0.47(-0.56%) |
Mar 30, 2021 | 83.32 | 85.41 | 83.20 | 85.13 | 535,358 | +2.61(+3.16%) |
Mar 29, 2021 | 83.26 | 84.10 | 82.34 | 82.53 | 467,182 | -0.89(-1.07%) |
Mar 26, 2021 | 82.39 | 83.49 | 81.33 | 83.42 | 582,057 | +1.82(+2.24%) |
Mar 25, 2021 | 80.04 | 81.86 | 78.93 | 81.59 | 770,254 | +1.02(+1.27%) |
Mar 24, 2021 | 80.13 | 82.06 | 80.02 | 80.57 | 767,915 | +0.93(+1.17%) |
Mar 23, 2021 | 80.28 | 80.85 | 79.02 | 79.64 | 673,057 | -2.34(-2.86%) |
Mar 22, 2021 | 82.75 | 82.84 | 81.70 | 81.99 | 517,152 | -3.42(-4.01%) |
Mar 19, 2021 | 86.18 | 87.10 | 85.23 | 85.41 | 778,487 | -1.53(-1.76%) |
Mar 18, 2021 | 89.22 | 89.73 | 86.80 | 86.94 | 458,989 | -3.56(-3.93%) |
Mar 17, 2021 | 87.48 | 90.51 | 87.08 | 90.50 | 594,486 | +1.72(+1.93%) |
Mar 16, 2021 | 90.17 | 90.36 | 88.13 | 88.78 | 324,580 | -1.22(-1.36%) |
Mar 15, 2021 | 88.92 | 90.02 | 88.02 | 90.01 | 348,601 | +0.11(+0.12%) |
Mar 12, 2021 | 88.33 | 89.95 | 88.26 | 89.90 | 428,157 | +1.11(+1.25%) |
Mar 11, 2021 | 88.64 | 89.03 | 87.85 | 88.78 | 467,808 | +1.61(+1.84%) |
Mar 10, 2021 | 87.27 | 87.97 | 86.78 | 87.18 | 542,049 | +0.02(+0.02%) |
Mar 09, 2021 | 88.24 | 88.63 | 87.10 | 87.16 | 550,959 | -0.60(-0.69%) |
Mar 08, 2021 | 86.09 | 88.79 | 85.96 | 87.76 | 676,293 | +2.01(+2.34%) |
Mar 05, 2021 | 83.39 | 85.86 | 82.65 | 85.75 | 662,843 | +2.69(+3.24%) |
Mar 04, 2021 | 85.64 | 86.02 | 81.88 | 83.06 | 559,888 | -3.17(-3.67%) |
Mar 03, 2021 | 85.39 | 87.23 | 85.08 | 86.23 | 690,614 | +1.89(+2.24%) |
Mar 02, 2021 | 84.57 | 85.33 | 83.81 | 84.34 | 465,534 | -0.35(-0.41%) |
Mar 01, 2021 | 82.52 | 84.94 | 82.29 | 84.69 | 545,327 | +2.58(+3.14%) |
Feb 26, 2021 | 81.17 | 82.64 | 80.15 | 82.11 | 808,851 | +0.69(+0.85%) |
Feb 25, 2021 | 82.74 | 82.95 | 81.03 | 81.41 | 545,924 | -1.24(-1.50%) |
Feb 24, 2021 | 82.02 | 83.13 | 81.56 | 82.65 | 577,071 | +0.26(+0.31%) |
Feb 23, 2021 | 83.08 | 83.28 | 81.11 | 82.40 | 769,317 | -2.51(-2.95%) |
Feb 22, 2021 | 84.06 | 85.68 | 84.04 | 84.91 | 764,987 | -0.40(-0.47%) |
Feb 19, 2021 | 82.88 | 85.68 | 82.83 | 85.31 | 763,909 | +3.13(+3.81%) |
Feb 18, 2021 | 83.36 | 83.65 | 81.90 | 82.18 | 783,088 | -1.45(-1.73%) |
Feb 17, 2021 | 83.34 | 84.45 | 82.74 | 83.63 | 482,460 | -1.99(-2.32%) |
Feb 16, 2021 | 86.37 | 86.85 | 85.37 | 85.62 | 483,674 | -0.38(-0.45%) |
Feb 12, 2021 | 85.04 | 86.00 | 84.61 | 86.00 | 218,024 | -0.16(-0.18%) |
Feb 11, 2021 | 85.54 | 86.35 | 84.92 | 86.16 | 269,755 | +1.12(+1.32%) |
Feb 10, 2021 | 85.41 | 85.56 | 84.24 | 85.03 | 403,588 | +0.15(+0.17%) |
Feb 09, 2021 | 85.89 | 86.15 | 84.60 | 84.89 | 563,792 | -1.76(-2.03%) |
Feb 08, 2021 | 86.65 | 87.20 | 86.00 | 86.65 | 481,760 | +0.45(+0.52%) |
Feb 05, 2021 | 84.63 | 86.26 | 84.63 | 86.20 | 665,474 | +0.73(+0.85%) |
Feb 04, 2021 | 86.24 | 86.60 | 85.11 | 85.47 | 393,712 | -0.78(-0.91%) |
Feb 03, 2021 | 84.87 | 86.29 | 84.71 | 86.26 | 580,680 | +2.34(+2.79%) |
Feb 02, 2021 | 84.26 | 85.02 | 83.58 | 83.91 | 497,162 | +1.20(+1.46%) |
Feb 01, 2021 | 81.33 | 82.75 | 81.01 | 82.71 | 414,182 | +1.78(+2.20%) |
Jan 29, 2021 | 83.32 | 83.35 | 80.44 | 80.93 | 472,990 | -1.99(-2.40%) |
Jan 28, 2021 | 82.03 | 83.82 | 81.83 | 82.92 | 601,668 | +1.98(+2.45%) |
Jan 27, 2021 | 81.84 | 83.05 | 80.40 | 80.94 | 624,031 | -2.36(-2.84%) |
Jan 26, 2021 | 84.10 | 85.06 | 82.39 | 83.30 | 1,138,507 | +2.47(+3.06%) |
Jan 25, 2021 | 80.27 | 81.45 | 78.55 | 80.83 | 942,054 | +0.09(+0.11%) |
Jan 22, 2021 | 81.97 | 82.09 | 80.32 | 80.74 | 427,828 | -1.36(-1.66%) |
Jan 21, 2021 | 81.24 | 82.42 | 80.92 | 82.10 | 606,630 | +1.53(+1.90%) |
Jan 20, 2021 | 81.57 | 81.79 | 80.34 | 80.56 | 798,203 | -0.53(-0.65%) |
Jan 19, 2021 | 80.80 | 81.37 | 79.91 | 81.09 | 626,910 | +1.78(+2.24%) |
Jan 15, 2021 | 81.28 | 81.52 | 79.24 | 79.31 | 663,282 | -3.49(-4.22%) |
Jan 14, 2021 | 84.25 | 84.34 | 82.53 | 82.81 | 324,171 | -1.17(-1.39%) |
Jan 13, 2021 | 84.52 | 84.96 | 83.63 | 83.98 | 299,744 | -1.51(-1.77%) |
Jan 12, 2021 | 84.37 | 85.56 | 83.90 | 85.49 | 491,660 | +1.44(+1.71%) |
Jan 11, 2021 | 83.42 | 84.34 | 82.79 | 84.05 | 494,546 | -1.27(-1.49%) |
Jan 08, 2021 | 87.01 | 87.10 | 84.67 | 85.32 | 379,159 | -1.42(-1.64%) |
Jan 07, 2021 | 86.31 | 87.26 | 86.07 | 86.74 | 335,463 | +0.47(+0.54%) |
Jan 06, 2021 | 85.28 | 87.52 | 85.03 | 86.27 | 467,187 | +1.56(+1.84%) |
Jan 05, 2021 | 82.94 | 84.79 | 82.94 | 84.71 | 287,656 | +1.59(+1.91%) |