Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 87.71 | 89.02 | 87.08 | 87.38 | 1,399,125 | +0.05(+0.05%) |
Mar 30, 2021 | 86.31 | 87.85 | 85.90 | 87.33 | 814,347 | +0.85(+0.99%) |
Mar 29, 2021 | 87.88 | 89.12 | 86.42 | 86.48 | 1,152,825 | -1.44(-1.64%) |
Mar 26, 2021 | 85.93 | 88.00 | 85.30 | 87.92 | 924,814 | +2.79(+3.28%) |
Mar 25, 2021 | 81.69 | 85.40 | 80.99 | 85.13 | 772,124 | +3.10(+3.78%) |
Mar 24, 2021 | 81.60 | 84.11 | 81.60 | 82.03 | 1,321,717 | +1.18(+1.46%) |
Mar 23, 2021 | 84.51 | 85.06 | 80.48 | 80.85 | 1,664,366 | -4.37(-5.13%) |
Mar 22, 2021 | 86.27 | 86.36 | 83.88 | 85.22 | 1,516,644 | -1.02(-1.18%) |
Mar 19, 2021 | 86.43 | 86.89 | 84.89 | 86.24 | 1,555,479 | +0.00(+0.00%) |
Mar 18, 2021 | 86.62 | 88.76 | 85.59 | 86.24 | 1,049,026 | -0.86(-0.99%) |
Mar 17, 2021 | 84.68 | 87.17 | 83.60 | 87.10 | 1,160,568 | +1.99(+2.34%) |
Mar 16, 2021 | 86.26 | 86.94 | 83.91 | 85.11 | 1,152,662 | -1.04(-1.21%) |
Mar 15, 2021 | 83.22 | 86.15 | 83.18 | 86.15 | 1,002,783 | +2.65(+3.17%) |
Mar 12, 2021 | 81.22 | 83.55 | 80.84 | 83.51 | 1,005,755 | +2.04(+2.50%) |
Mar 11, 2021 | 81.46 | 82.31 | 80.95 | 81.47 | 691,500 | +0.81(+1.00%) |
Mar 10, 2021 | 78.91 | 81.49 | 78.35 | 80.66 | 807,540 | +2.45(+3.13%) |
Mar 09, 2021 | 78.54 | 79.23 | 77.58 | 78.21 | 842,795 | +0.64(+0.82%) |
Mar 08, 2021 | 77.16 | 79.32 | 76.16 | 77.58 | 982,926 | +0.89(+1.16%) |
Mar 05, 2021 | 74.49 | 77.01 | 72.68 | 76.69 | 1,137,811 | +3.17(+4.31%) |
Mar 04, 2021 | 75.10 | 76.28 | 71.79 | 73.52 | 1,060,551 | -1.94(-2.57%) |
Mar 03, 2021 | 75.13 | 76.85 | 74.17 | 75.45 | 1,375,038 | -3.06(-3.90%) |
Mar 02, 2021 | 78.54 | 78.71 | 77.25 | 78.52 | 800,788 | +0.13(+0.17%) |
Mar 01, 2021 | 77.97 | 79.02 | 77.07 | 78.38 | 823,204 | +1.76(+2.30%) |
Feb 26, 2021 | 76.34 | 77.38 | 74.97 | 76.62 | 1,273,068 | +0.98(+1.30%) |
Feb 25, 2021 | 78.49 | 78.91 | 75.47 | 75.64 | 914,586 | -3.05(-3.88%) |
Feb 24, 2021 | 77.85 | 78.84 | 76.66 | 78.70 | 1,094,251 | +0.49(+0.63%) |
Feb 23, 2021 | 77.08 | 78.51 | 74.01 | 78.20 | 1,213,554 | +0.29(+0.38%) |
Feb 22, 2021 | 79.76 | 80.17 | 77.76 | 77.91 | 1,146,179 | -2.55(-3.17%) |
Feb 19, 2021 | 78.71 | 81.01 | 78.40 | 80.46 | 1,024,481 | +2.59(+3.33%) |
Feb 18, 2021 | 78.96 | 79.41 | 76.18 | 77.87 | 1,427,290 | -1.09(-1.38%) |
Feb 17, 2021 | 79.59 | 82.58 | 76.66 | 78.96 | 1,285,544 | -0.66(-0.83%) |
Feb 16, 2021 | 81.43 | 81.54 | 79.62 | 79.62 | 1,111,485 | -1.48(-1.82%) |
Feb 12, 2021 | 80.60 | 82.02 | 80.37 | 81.10 | 570,448 | -0.06(-0.07%) |
Feb 11, 2021 | 80.67 | 81.34 | 79.14 | 81.15 | 683,637 | +0.82(+1.02%) |
Feb 10, 2021 | 81.38 | 81.86 | 80.18 | 80.33 | 735,356 | -0.63(-0.78%) |
Feb 09, 2021 | 79.61 | 81.15 | 79.61 | 80.97 | 685,487 | +0.97(+1.22%) |
Feb 08, 2021 | 78.40 | 80.37 | 78.34 | 79.99 | 599,276 | +2.30(+2.96%) |
Feb 05, 2021 | 78.50 | 78.80 | 77.08 | 77.69 | 751,998 | -0.56(-0.71%) |
Feb 04, 2021 | 77.32 | 78.96 | 77.25 | 78.25 | 677,286 | +1.38(+1.80%) |
Feb 03, 2021 | 77.29 | 78.20 | 75.94 | 76.87 | 623,048 | -0.42(-0.54%) |
Feb 02, 2021 | 76.73 | 77.72 | 75.78 | 77.29 | 680,330 | +1.02(+1.34%) |
Feb 01, 2021 | 74.33 | 76.56 | 73.61 | 76.27 | 1,020,883 | +2.88(+3.92%) |
Jan 29, 2021 | 73.39 | 73.80 | 71.39 | 73.39 | 921,282 | -0.56(-0.75%) |
Jan 28, 2021 | 73.57 | 74.80 | 72.95 | 73.95 | 854,325 | +1.21(+1.66%) |
Jan 27, 2021 | 73.63 | 74.08 | 71.35 | 72.74 | 1,109,222 | -2.62(-3.48%) |
Jan 26, 2021 | 79.16 | 79.83 | 75.22 | 75.36 | 1,360,690 | -3.20(-4.07%) |
Jan 25, 2021 | 79.66 | 79.89 | 76.40 | 78.55 | 928,809 | -1.41(-1.76%) |
Jan 22, 2021 | 81.60 | 81.60 | 78.90 | 79.96 | 897,068 | -1.66(-2.03%) |
Jan 21, 2021 | 82.29 | 83.12 | 81.43 | 81.62 | 1,078,951 | -0.61(-0.74%) |
Jan 20, 2021 | 80.58 | 82.28 | 79.52 | 82.22 | 1,223,229 | +2.35(+2.95%) |
Jan 19, 2021 | 79.03 | 80.16 | 78.58 | 79.87 | 1,161,449 | +1.40(+1.78%) |
Jan 15, 2021 | 77.91 | 78.66 | 76.79 | 78.47 | 1,148,827 | -0.42(-0.53%) |
Jan 14, 2021 | 77.29 | 79.52 | 77.03 | 78.88 | 1,193,720 | +1.90(+2.47%) |
Jan 13, 2021 | 77.46 | 78.87 | 76.85 | 76.98 | 1,128,524 | -0.09(-0.12%) |
Jan 12, 2021 | 76.55 | 77.29 | 76.01 | 77.08 | 1,057,807 | +0.50(+0.65%) |
Jan 11, 2021 | 74.19 | 77.93 | 74.19 | 76.58 | 1,754,715 | +1.00(+1.33%) |
Jan 08, 2021 | 75.66 | 76.10 | 73.13 | 75.57 | 1,540,264 | +0.28(+0.38%) |
Jan 07, 2021 | 73.86 | 75.52 | 73.25 | 75.29 | 972,921 | +2.28(+3.12%) |
Jan 06, 2021 | 71.44 | 74.65 | 71.17 | 73.01 | 1,335,989 | +2.15(+3.03%) |
Jan 05, 2021 | 69.18 | 70.99 | 69.18 | 70.86 | 1,079,732 | +1.17(+1.68%) |