Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 85.96 | 86.77 | 85.68 | 86.60 | 1,568,879 | +0.71(+0.82%) |
Mar 30, 2021 | 86.16 | 86.19 | 84.85 | 85.89 | 961,772 | -0.44(-0.50%) |
Mar 29, 2021 | 85.41 | 86.60 | 85.14 | 86.33 | 951,513 | +0.63(+0.73%) |
Mar 26, 2021 | 85.41 | 86.08 | 84.86 | 85.70 | 825,553 | +0.11(+0.13%) |
Mar 25, 2021 | 85.32 | 85.94 | 84.27 | 85.59 | 1,504,405 | +0.77(+0.90%) |
Mar 24, 2021 | 85.05 | 86.05 | 84.77 | 84.82 | 1,833,182 | -0.59(-0.69%) |
Mar 23, 2021 | 84.85 | 85.99 | 84.38 | 85.41 | 1,303,927 | +0.37(+0.44%) |
Mar 22, 2021 | 85.70 | 85.70 | 83.71 | 85.04 | 1,692,479 | -0.66(-0.77%) |
Mar 19, 2021 | 86.08 | 86.76 | 84.17 | 85.70 | 4,853,039 | +0.34(+0.40%) |
Mar 18, 2021 | 86.14 | 86.67 | 84.97 | 85.36 | 1,536,046 | -0.77(-0.90%) |
Mar 17, 2021 | 86.07 | 86.92 | 85.32 | 86.13 | 1,706,260 | +0.03(+0.03%) |
Mar 16, 2021 | 84.89 | 86.17 | 84.55 | 86.11 | 1,884,841 | +0.68(+0.79%) |
Mar 15, 2021 | 83.57 | 85.52 | 83.57 | 85.43 | 1,882,477 | +2.06(+2.47%) |
Mar 12, 2021 | 81.93 | 83.57 | 81.33 | 83.37 | 1,252,286 | +2.10(+2.58%) |
Mar 11, 2021 | 81.72 | 83.15 | 81.26 | 81.27 | 1,807,466 | -0.95(-1.15%) |
Mar 10, 2021 | 79.20 | 82.36 | 78.86 | 82.22 | 3,094,338 | +3.21(+4.07%) |
Mar 09, 2021 | 78.80 | 79.39 | 77.53 | 79.00 | 2,113,640 | +0.51(+0.65%) |
Mar 08, 2021 | 77.33 | 78.98 | 76.77 | 78.49 | 2,943,683 | +0.90(+1.16%) |
Mar 05, 2021 | 76.24 | 78.12 | 75.92 | 77.59 | 2,449,550 | +1.34(+1.76%) |
Mar 04, 2021 | 76.26 | 76.84 | 74.68 | 76.25 | 2,604,491 | +0.14(+0.18%) |
Mar 03, 2021 | 76.95 | 77.19 | 75.20 | 76.11 | 1,966,690 | -1.16(-1.50%) |
Mar 02, 2021 | 76.44 | 77.80 | 75.84 | 77.27 | 2,006,531 | +0.87(+1.14%) |
Mar 01, 2021 | 76.55 | 78.26 | 76.32 | 76.40 | 2,062,698 | +0.83(+1.09%) |
Feb 26, 2021 | 76.85 | 77.50 | 75.57 | 75.57 | 1,964,235 | -1.07(-1.40%) |
Feb 25, 2021 | 77.92 | 78.52 | 75.85 | 76.64 | 1,665,241 | -1.68(-2.15%) |
Feb 24, 2021 | 79.35 | 80.57 | 78.01 | 78.33 | 2,011,474 | -1.04(-1.31%) |
Feb 23, 2021 | 78.12 | 79.47 | 77.72 | 79.36 | 1,911,519 | +1.81(+2.34%) |
Feb 22, 2021 | 81.30 | 81.71 | 77.23 | 77.55 | 3,918,686 | -3.57(-4.40%) |
Feb 19, 2021 | 81.83 | 82.01 | 80.88 | 81.12 | 1,523,947 | -0.65(-0.80%) |
Feb 18, 2021 | 81.30 | 82.19 | 80.94 | 81.77 | 959,193 | +0.64(+0.79%) |
Feb 17, 2021 | 81.81 | 82.00 | 80.55 | 81.13 | 948,738 | -0.49(-0.60%) |
Feb 16, 2021 | 82.61 | 82.70 | 81.56 | 81.62 | 1,323,738 | -0.99(-1.20%) |
Feb 12, 2021 | 82.40 | 82.87 | 81.90 | 82.61 | 1,272,273 | +0.22(+0.26%) |
Feb 11, 2021 | 82.94 | 83.22 | 82.08 | 82.39 | 1,731,133 | -0.37(-0.44%) |
Feb 10, 2021 | 82.55 | 83.10 | 81.76 | 82.76 | 1,447,244 | +0.87(+1.06%) |
Feb 09, 2021 | 82.02 | 82.13 | 80.83 | 81.89 | 905,632 | +0.46(+0.56%) |
Feb 08, 2021 | 83.04 | 83.14 | 81.29 | 81.43 | 1,335,251 | -1.86(-2.24%) |
Feb 05, 2021 | 83.61 | 84.29 | 83.15 | 83.29 | 955,851 | +0.14(+0.17%) |
Feb 04, 2021 | 81.94 | 83.67 | 81.53 | 83.15 | 1,464,086 | +1.36(+1.67%) |
Feb 03, 2021 | 82.55 | 83.00 | 81.70 | 81.79 | 1,141,719 | -0.81(-0.98%) |
Feb 02, 2021 | 82.36 | 84.02 | 81.68 | 82.60 | 1,480,642 | +0.59(+0.71%) |
Feb 01, 2021 | 82.15 | 83.02 | 81.50 | 82.01 | 2,232,252 | -0.16(-0.19%) |
Jan 29, 2021 | 82.12 | 83.02 | 81.36 | 82.17 | 2,985,311 | -0.47(-0.56%) |
Jan 28, 2021 | 80.69 | 83.69 | 80.69 | 82.64 | 2,249,343 | +1.95(+2.41%) |
Jan 27, 2021 | 80.95 | 81.95 | 79.81 | 80.69 | 2,674,758 | -0.93(-1.14%) |
Jan 26, 2021 | 81.92 | 82.27 | 81.25 | 81.62 | 1,835,895 | -0.05(-0.06%) |
Jan 25, 2021 | 80.51 | 82.32 | 80.33 | 81.67 | 2,012,355 | +0.67(+0.83%) |
Jan 22, 2021 | 80.43 | 81.27 | 79.41 | 81.00 | 1,361,674 | +0.26(+0.32%) |
Jan 21, 2021 | 81.71 | 81.91 | 80.70 | 80.74 | 1,359,396 | -0.91(-1.11%) |
Jan 20, 2021 | 81.37 | 82.08 | 81.27 | 81.64 | 1,308,958 | -0.34(-0.42%) |
Jan 19, 2021 | 82.10 | 82.69 | 81.58 | 81.99 | 1,950,180 | -0.11(-0.14%) |
Jan 15, 2021 | 80.81 | 82.46 | 80.21 | 82.10 | 2,069,484 | +1.08(+1.33%) |
Jan 14, 2021 | 81.33 | 81.44 | 80.02 | 81.02 | 2,187,340 | +0.30(+0.37%) |
Jan 13, 2021 | 80.04 | 80.82 | 79.33 | 80.72 | 2,163,090 | +0.82(+1.02%) |
Jan 12, 2021 | 80.96 | 81.28 | 79.11 | 79.90 | 1,599,795 | -1.46(-1.79%) |
Jan 11, 2021 | 81.89 | 82.64 | 80.80 | 81.36 | 1,199,490 | -0.95(-1.15%) |
Jan 08, 2021 | 81.78 | 82.35 | 81.13 | 82.31 | 1,547,414 | +0.56(+0.69%) |
Jan 07, 2021 | 84.65 | 84.96 | 81.70 | 81.75 | 1,870,398 | -2.92(-3.45%) |
Jan 06, 2021 | 84.10 | 85.17 | 83.56 | 84.67 | 1,724,756 | +1.32(+1.58%) |
Jan 05, 2021 | 84.74 | 85.07 | 83.19 | 83.35 | 1,889,616 | -1.13(-1.34%) |