Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 81.17 | 81.96 | 79.31 | 80.15 | 516,311 | -1.21(-1.48%) |
Mar 30, 2021 | 79.52 | 81.55 | 78.54 | 81.36 | 529,791 | +1.88(+2.37%) |
Mar 29, 2021 | 81.73 | 83.30 | 79.36 | 79.47 | 797,632 | -2.12(-2.60%) |
Mar 26, 2021 | 79.53 | 81.84 | 79.53 | 81.59 | 528,041 | +2.34(+2.96%) |
Mar 25, 2021 | 78.51 | 79.50 | 76.70 | 79.25 | 674,822 | +0.95(+1.21%) |
Mar 24, 2021 | 77.28 | 80.24 | 76.80 | 78.30 | 727,156 | +1.87(+2.45%) |
Mar 23, 2021 | 79.04 | 80.45 | 75.96 | 76.43 | 856,137 | -3.49(-4.36%) |
Mar 22, 2021 | 80.92 | 81.71 | 79.09 | 79.91 | 625,363 | -1.10(-1.36%) |
Mar 19, 2021 | 80.10 | 81.88 | 79.67 | 81.01 | 751,174 | +0.85(+1.06%) |
Mar 18, 2021 | 80.98 | 82.52 | 79.76 | 80.17 | 815,914 | -0.81(-1.00%) |
Mar 17, 2021 | 81.48 | 82.12 | 80.04 | 80.98 | 655,458 | -0.20(-0.24%) |
Mar 16, 2021 | 82.10 | 82.10 | 79.17 | 81.18 | 853,748 | -0.95(-1.15%) |
Mar 15, 2021 | 79.61 | 82.26 | 79.31 | 82.12 | 973,877 | +2.60(+3.26%) |
Mar 12, 2021 | 79.14 | 80.07 | 78.91 | 79.53 | 461,245 | +0.70(+0.89%) |
Mar 11, 2021 | 78.09 | 79.91 | 77.99 | 78.82 | 844,968 | +1.05(+1.36%) |
Mar 10, 2021 | 79.14 | 79.46 | 77.36 | 77.77 | 717,171 | -0.96(-1.21%) |
Mar 09, 2021 | 79.53 | 83.33 | 78.60 | 78.72 | 911,017 | -0.29(-0.37%) |
Mar 08, 2021 | 76.88 | 80.50 | 76.17 | 79.01 | 1,219,152 | +2.23(+2.90%) |
Mar 05, 2021 | 76.07 | 77.90 | 75.42 | 76.79 | 1,219,078 | +1.95(+2.60%) |
Mar 04, 2021 | 73.84 | 76.17 | 72.55 | 74.84 | 1,070,068 | +0.40(+0.53%) |
Mar 03, 2021 | 75.90 | 76.31 | 74.43 | 74.44 | 861,825 | -1.19(-1.57%) |
Mar 02, 2021 | 76.62 | 77.72 | 75.53 | 75.63 | 1,176,444 | -0.41(-0.53%) |
Mar 01, 2021 | 75.64 | 76.55 | 74.29 | 76.04 | 1,270,202 | +0.81(+1.08%) |
Feb 26, 2021 | 76.91 | 78.29 | 72.66 | 75.23 | 3,774,071 | -10.10(-11.84%) |
Feb 25, 2021 | 85.31 | 87.41 | 84.17 | 85.33 | 898,156 | +0.60(+0.71%) |
Feb 24, 2021 | 83.09 | 84.87 | 81.96 | 84.73 | 564,818 | +1.58(+1.90%) |
Feb 23, 2021 | 84.50 | 84.50 | 82.04 | 83.15 | 644,569 | -1.37(-1.62%) |
Feb 22, 2021 | 83.11 | 85.23 | 82.99 | 84.52 | 691,094 | +1.12(+1.34%) |
Feb 19, 2021 | 84.22 | 84.24 | 82.86 | 83.40 | 357,390 | -0.62(-0.74%) |
Feb 18, 2021 | 84.15 | 84.26 | 81.93 | 84.02 | 479,346 | -0.31(-0.36%) |
Feb 17, 2021 | 84.54 | 85.15 | 83.31 | 84.33 | 589,712 | -0.91(-1.07%) |
Feb 16, 2021 | 86.57 | 87.34 | 83.63 | 85.24 | 514,755 | -1.60(-1.85%) |
Feb 12, 2021 | 86.81 | 87.67 | 86.30 | 86.84 | 407,542 | -0.55(-0.63%) |
Feb 11, 2021 | 88.70 | 89.56 | 86.02 | 87.39 | 414,030 | -0.97(-1.10%) |
Feb 10, 2021 | 87.81 | 88.51 | 85.99 | 88.37 | 549,810 | +1.19(+1.36%) |
Feb 09, 2021 | 86.57 | 87.58 | 86.19 | 87.18 | 430,500 | +0.63(+0.73%) |
Feb 08, 2021 | 86.45 | 87.39 | 85.86 | 86.55 | 355,962 | +0.59(+0.69%) |
Feb 05, 2021 | 86.40 | 86.86 | 85.44 | 85.95 | 380,691 | +0.52(+0.61%) |
Feb 04, 2021 | 84.38 | 85.71 | 84.26 | 85.43 | 384,513 | +1.65(+1.97%) |
Feb 03, 2021 | 81.34 | 84.06 | 81.00 | 83.78 | 504,036 | +1.93(+2.36%) |
Feb 02, 2021 | 81.74 | 82.68 | 80.84 | 81.85 | 533,758 | +0.32(+0.39%) |
Feb 01, 2021 | 79.42 | 81.66 | 77.99 | 81.54 | 733,559 | +2.19(+2.76%) |
Jan 29, 2021 | 80.51 | 81.15 | 78.05 | 79.35 | 922,824 | -0.84(-1.05%) |
Jan 28, 2021 | 85.16 | 85.63 | 79.99 | 80.18 | 933,488 | -4.23(-5.01%) |
Jan 27, 2021 | 83.16 | 84.50 | 81.97 | 84.41 | 1,089,961 | -0.15(-0.18%) |
Jan 26, 2021 | 86.33 | 86.33 | 81.98 | 84.56 | 704,326 | -0.87(-1.01%) |
Jan 25, 2021 | 86.70 | 88.73 | 84.05 | 85.43 | 763,678 | -1.99(-2.28%) |
Jan 22, 2021 | 89.16 | 89.84 | 87.38 | 87.42 | 432,840 | -2.85(-3.15%) |
Jan 21, 2021 | 90.55 | 91.48 | 90.27 | 90.27 | 246,731 | +0.01(+0.01%) |
Jan 20, 2021 | 90.14 | 91.31 | 89.56 | 90.26 | 409,182 | +0.85(+0.95%) |
Jan 19, 2021 | 89.58 | 91.12 | 88.16 | 89.41 | 682,834 | +0.78(+0.88%) |
Jan 15, 2021 | 88.59 | 89.85 | 87.17 | 88.63 | 646,875 | -0.61(-0.69%) |
Jan 14, 2021 | 91.04 | 91.09 | 89.03 | 89.24 | 624,377 | -0.82(-0.91%) |
Jan 13, 2021 | 92.22 | 93.65 | 87.61 | 90.06 | 962,916 | -4.56(-4.82%) |
Jan 12, 2021 | 92.38 | 95.00 | 92.18 | 94.62 | 378,902 | +1.82(+1.96%) |
Jan 11, 2021 | 91.31 | 93.78 | 91.24 | 92.80 | 420,916 | +0.76(+0.82%) |
Jan 08, 2021 | 90.69 | 92.44 | 90.15 | 92.05 | 537,029 | +1.73(+1.92%) |
Jan 07, 2021 | 91.03 | 91.99 | 89.76 | 90.31 | 613,694 | -0.31(-0.34%) |
Jan 06, 2021 | 84.31 | 91.03 | 84.31 | 90.62 | 756,901 | +6.95(+8.30%) |
Jan 05, 2021 | 82.73 | 84.97 | 82.29 | 83.67 | 429,917 | +0.58(+0.69%) |