Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 86.50 | 87.08 | 85.15 | 85.35 | 4,660 | +2.69(+3.26%) |
Mar 30, 2021 | 86.50 | 87.99 | 82.65 | 82.65 | 5,638 | -2.95(-3.45%) |
Mar 29, 2021 | 89.00 | 89.38 | 85.60 | 85.60 | 4,756 | -3.04(-3.43%) |
Mar 26, 2021 | 89.67 | 90.34 | 87.17 | 88.64 | 4,786 | +0.51(+0.58%) |
Mar 25, 2021 | 85.83 | 89.96 | 85.83 | 88.13 | 7,086 | +1.44(+1.66%) |
Mar 24, 2021 | 88.04 | 88.90 | 86.69 | 86.69 | 4,788 | -1.15(-1.31%) |
Mar 23, 2021 | 88.90 | 89.77 | 86.98 | 87.84 | 5,205 | -0.86(-0.98%) |
Mar 22, 2021 | 88.03 | 90.15 | 84.12 | 88.71 | 5,960 | +4.64(+5.52%) |
Mar 19, 2021 | 83.91 | 88.32 | 83.91 | 84.07 | 4,474 | -2.14(-2.49%) |
Mar 18, 2021 | 86.50 | 88.81 | 86.02 | 86.21 | 5,676 | -0.19(-0.22%) |
Mar 17, 2021 | 88.23 | 88.23 | 86.40 | 86.40 | 2,959 | -2.79(-3.13%) |
Mar 16, 2021 | 86.98 | 91.30 | 86.98 | 89.19 | 4,723 | -2.11(-2.32%) |
Mar 15, 2021 | 86.79 | 91.30 | 85.83 | 91.30 | 4,721 | +3.84(+4.40%) |
Mar 12, 2021 | 85.06 | 87.46 | 84.86 | 87.46 | 4,161 | +0.48(+0.55%) |
Mar 11, 2021 | 85.07 | 86.98 | 82.65 | 86.98 | 4,490 | +5.00(+6.10%) |
Mar 10, 2021 | 82.27 | 83.62 | 81.02 | 81.98 | 4,761 | +1.35(+1.67%) |
Mar 09, 2021 | 80.74 | 81.02 | 78.91 | 80.64 | 5,065 | +0.58(+0.72%) |
Mar 08, 2021 | 80.96 | 81.21 | 78.23 | 80.06 | 5,036 | -3.08(-3.70%) |
Mar 05, 2021 | 78.14 | 83.13 | 77.85 | 83.13 | 3,225 | +3.46(+4.34%) |
Mar 04, 2021 | 81.60 | 81.65 | 79.39 | 79.67 | 3,447 | -0.67(-0.84%) |
Mar 03, 2021 | 81.50 | 82.17 | 79.00 | 80.35 | 5,883 | -0.19(-0.24%) |
Mar 02, 2021 | 81.02 | 82.37 | 79.58 | 80.54 | 4,934 | -1.39(-1.70%) |
Mar 01, 2021 | 82.56 | 82.56 | 80.59 | 81.93 | 4,357 | +4.95(+6.43%) |
Feb 26, 2021 | 79.67 | 79.77 | 76.17 | 76.98 | 4,890 | -1.44(-1.84%) |
Feb 25, 2021 | 79.87 | 81.69 | 77.61 | 78.43 | 5,067 | -4.08(-4.95%) |
Feb 24, 2021 | 81.79 | 83.28 | 80.25 | 82.51 | 4,914 | +0.02(+0.02%) |
Feb 23, 2021 | 81.85 | 83.81 | 80.73 | 82.49 | 5,044 | -4.01(-4.63%) |
Feb 22, 2021 | 84.48 | 86.50 | 83.75 | 86.50 | 5,434 | +0.48(+0.56%) |
Feb 19, 2021 | 87.46 | 87.65 | 86.02 | 86.02 | 3,849 | +1.30(+1.53%) |
Feb 18, 2021 | 85.29 | 86.88 | 83.81 | 84.72 | 4,730 | -1.60(-1.85%) |
Feb 17, 2021 | 87.25 | 89.57 | 86.32 | 86.32 | 5,864 | -3.36(-3.74%) |
Feb 16, 2021 | 87.43 | 90.89 | 87.33 | 89.67 | 4,100 | +2.43(+2.79%) |
Feb 12, 2021 | 86.86 | 92.25 | 86.62 | 87.24 | 3,876 | +0.29(+0.33%) |
Feb 11, 2021 | 86.09 | 87.62 | 85.81 | 86.95 | 4,205 | -0.19(-0.22%) |
Feb 10, 2021 | 87.62 | 89.24 | 86.86 | 87.14 | 3,884 | -1.91(-2.14%) |
Feb 09, 2021 | 87.29 | 89.43 | 87.06 | 89.05 | 4,132 | +1.24(+1.41%) |
Feb 08, 2021 | 85.90 | 88.38 | 85.71 | 87.81 | 4,230 | +0.10(+0.11%) |
Feb 05, 2021 | 86.09 | 87.72 | 85.81 | 87.72 | 3,247 | +3.53(+4.20%) |
Feb 04, 2021 | 88.00 | 88.00 | 83.80 | 84.18 | 3,041 | +1.95(+2.37%) |
Feb 03, 2021 | 84.76 | 85.23 | 82.08 | 82.24 | 3,715 | -1.76(-2.09%) |
Feb 02, 2021 | 83.42 | 84.44 | 82.08 | 83.99 | 3,672 | -0.03(-0.03%) |
Feb 01, 2021 | 84.09 | 84.66 | 82.56 | 84.02 | 3,257 | +1.55(+1.88%) |
Jan 29, 2021 | 86.86 | 86.86 | 82.47 | 82.47 | 942 | -0.10(-0.12%) |
Jan 28, 2021 | 83.16 | 85.42 | 82.37 | 82.56 | 1,231 | -0.38(-0.45%) |
Jan 27, 2021 | 83.99 | 85.23 | 82.94 | 82.94 | 2,736 | -2.82(-3.29%) |
Jan 26, 2021 | 84.48 | 85.81 | 82.66 | 85.76 | 3,738 | -0.14(-0.17%) |
Jan 25, 2021 | 86.68 | 88.29 | 82.63 | 85.90 | 4,833 | -2.77(-3.12%) |
Jan 22, 2021 | 88.67 | 88.67 | 88.67 | 144 | +0.00(+0.00%) | |
Jan 21, 2021 | 88.48 | 89.72 | 87.62 | 88.67 | 2,758 | -3.53(-3.83%) |
Jan 20, 2021 | 93.06 | 93.06 | 90.20 | 92.20 | 2,892 | +4.10(+4.66%) |
Jan 19, 2021 | 84.97 | 89.15 | 83.99 | 88.10 | 4,453 | +7.73(+9.62%) |
Jan 15, 2021 | 83.04 | 83.33 | 78.08 | 80.37 | 2,933 | -2.96(-3.55%) |
Jan 14, 2021 | 83.04 | 83.99 | 82.47 | 83.33 | 4,181 | +0.29(+0.34%) |
Jan 13, 2021 | 83.23 | 83.52 | 82.18 | 83.04 | 3,287 | +1.62(+1.99%) |
Jan 12, 2021 | 81.80 | 81.89 | 80.94 | 81.42 | 3,394 | -0.38(-0.47%) |
Jan 11, 2021 | 80.08 | 82.08 | 80.08 | 81.80 | 2,353 | +0.76(+0.94%) |
Jan 08, 2021 | 82.47 | 83.04 | 81.03 | 81.03 | 1,781 | +0.66(+0.82%) |
Jan 07, 2021 | 82.56 | 82.56 | 80.37 | 80.38 | 2,161 | -3.76(-4.47%) |
Jan 06, 2021 | 78.08 | 84.14 | 78.08 | 84.14 | 2,433 | +4.68(+5.89%) |
Jan 05, 2021 | 81.03 | 81.13 | 77.79 | 79.46 | 4,257 | -0.62(-0.77%) |