Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 87.35 | 88.15 | 86.29 | 87.07 | 192,668 | -0.87(-0.99%) |
Mar 30, 2021 | 86.95 | 88.37 | 86.91 | 87.93 | 159,571 | +1.28(+1.48%) |
Mar 29, 2021 | 86.87 | 88.11 | 84.56 | 86.65 | 295,294 | -1.70(-1.92%) |
Mar 26, 2021 | 88.35 | 88.76 | 86.80 | 88.35 | 203,819 | +1.69(+1.95%) |
Mar 25, 2021 | 84.91 | 87.18 | 82.92 | 86.66 | 206,651 | +2.67(+3.18%) |
Mar 24, 2021 | 85.91 | 88.65 | 83.83 | 83.99 | 377,753 | -1.02(-1.20%) |
Mar 23, 2021 | 86.49 | 87.11 | 84.45 | 85.01 | 332,174 | -2.47(-2.82%) |
Mar 22, 2021 | 90.40 | 91.13 | 86.97 | 87.48 | 218,227 | -3.47(-3.82%) |
Mar 19, 2021 | 91.33 | 93.04 | 89.04 | 90.95 | 768,828 | -0.57(-0.62%) |
Mar 18, 2021 | 91.60 | 94.13 | 90.57 | 91.52 | 349,739 | +1.49(+1.66%) |
Mar 17, 2021 | 89.74 | 90.91 | 89.12 | 90.03 | 205,925 | +0.52(+0.58%) |
Mar 16, 2021 | 90.07 | 90.07 | 87.83 | 89.51 | 196,259 | -1.09(-1.21%) |
Mar 15, 2021 | 91.54 | 91.55 | 89.09 | 90.60 | 180,523 | -0.71(-0.77%) |
Mar 12, 2021 | 89.98 | 91.70 | 89.33 | 91.31 | 244,116 | +2.33(+2.62%) |
Mar 11, 2021 | 89.08 | 90.47 | 86.43 | 88.98 | 320,120 | -0.76(-0.85%) |
Mar 10, 2021 | 88.67 | 90.00 | 87.90 | 89.74 | 230,751 | +1.87(+2.12%) |
Mar 09, 2021 | 89.12 | 89.75 | 85.44 | 87.88 | 234,913 | -0.77(-0.87%) |
Mar 08, 2021 | 87.45 | 89.57 | 87.02 | 88.65 | 277,557 | +2.30(+2.67%) |
Mar 05, 2021 | 84.97 | 86.60 | 84.00 | 86.35 | 354,758 | +3.16(+3.80%) |
Mar 04, 2021 | 84.11 | 86.33 | 81.92 | 83.19 | 306,832 | -0.92(-1.09%) |
Mar 03, 2021 | 81.82 | 85.28 | 81.44 | 84.11 | 239,428 | +2.95(+3.64%) |
Mar 02, 2021 | 81.89 | 81.97 | 80.35 | 81.16 | 210,323 | -1.34(-1.63%) |
Mar 01, 2021 | 79.98 | 82.89 | 79.83 | 82.50 | 234,998 | +3.21(+4.05%) |
Feb 26, 2021 | 80.25 | 81.09 | 78.01 | 79.29 | 310,387 | -2.06(-2.53%) |
Feb 25, 2021 | 82.69 | 83.28 | 80.57 | 81.35 | 283,240 | -1.01(-1.22%) |
Feb 24, 2021 | 79.96 | 82.60 | 79.27 | 82.35 | 258,474 | +2.34(+2.92%) |
Feb 23, 2021 | 77.44 | 80.28 | 76.10 | 80.01 | 382,093 | +2.55(+3.29%) |
Feb 22, 2021 | 75.47 | 77.72 | 74.94 | 77.47 | 200,393 | +1.45(+1.90%) |
Feb 19, 2021 | 74.46 | 76.09 | 73.86 | 76.02 | 222,708 | +2.00(+2.70%) |
Feb 18, 2021 | 73.65 | 74.79 | 73.34 | 74.02 | 147,953 | -0.36(-0.48%) |
Feb 17, 2021 | 74.54 | 75.66 | 73.50 | 74.38 | 157,858 | -0.55(-0.74%) |
Feb 16, 2021 | 74.44 | 75.68 | 73.77 | 74.93 | 154,987 | +1.15(+1.55%) |
Feb 12, 2021 | 72.86 | 74.49 | 71.62 | 73.78 | 140,030 | +0.39(+0.52%) |
Feb 11, 2021 | 73.35 | 74.01 | 72.12 | 73.40 | 200,417 | +0.12(+0.17%) |
Feb 10, 2021 | 73.64 | 74.42 | 73.09 | 73.28 | 124,630 | -0.29(-0.40%) |
Feb 09, 2021 | 72.39 | 73.57 | 71.77 | 73.57 | 113,961 | +0.91(+1.25%) |
Feb 08, 2021 | 72.54 | 73.06 | 71.51 | 72.66 | 132,831 | +0.82(+1.14%) |
Feb 05, 2021 | 72.86 | 72.86 | 71.39 | 71.84 | 170,462 | -0.99(-1.36%) |
Feb 04, 2021 | 70.48 | 72.82 | 69.96 | 72.82 | 223,490 | +3.13(+4.49%) |
Feb 03, 2021 | 69.61 | 69.94 | 68.53 | 69.70 | 137,350 | -0.34(-0.48%) |
Feb 02, 2021 | 69.49 | 70.88 | 68.62 | 70.03 | 191,017 | +1.11(+1.61%) |
Feb 01, 2021 | 67.66 | 69.26 | 66.70 | 68.92 | 252,620 | +2.23(+3.34%) |
Jan 29, 2021 | 67.80 | 68.37 | 66.11 | 66.70 | 453,929 | -2.07(-3.01%) |
Jan 28, 2021 | 67.56 | 69.06 | 66.58 | 68.76 | 298,814 | +2.96(+4.50%) |
Jan 27, 2021 | 66.22 | 67.04 | 63.91 | 65.80 | 305,378 | -1.85(-2.74%) |
Jan 26, 2021 | 69.42 | 69.92 | 67.51 | 67.66 | 133,448 | -0.97(-1.41%) |
Jan 25, 2021 | 69.50 | 69.50 | 67.02 | 68.62 | 195,895 | -2.03(-2.87%) |
Jan 22, 2021 | 67.27 | 70.91 | 67.27 | 70.65 | 252,076 | +2.77(+4.08%) |
Jan 21, 2021 | 70.06 | 70.40 | 67.82 | 67.88 | 172,452 | -2.26(-3.22%) |
Jan 20, 2021 | 69.82 | 70.40 | 68.95 | 70.14 | 252,790 | +0.46(+0.65%) |
Jan 19, 2021 | 69.83 | 70.77 | 68.99 | 69.69 | 178,494 | -0.08(-0.12%) |
Jan 15, 2021 | 69.99 | 70.88 | 69.15 | 69.77 | 119,813 | -1.37(-1.93%) |
Jan 14, 2021 | 70.60 | 72.16 | 70.47 | 71.14 | 135,935 | +1.07(+1.53%) |
Jan 13, 2021 | 71.68 | 71.68 | 69.55 | 70.07 | 164,662 | -1.78(-2.47%) |
Jan 12, 2021 | 71.42 | 72.36 | 70.97 | 71.85 | 295,077 | +1.01(+1.43%) |
Jan 11, 2021 | 69.15 | 71.10 | 68.76 | 70.83 | 126,765 | +1.21(+1.74%) |
Jan 08, 2021 | 71.46 | 72.16 | 68.43 | 69.62 | 149,075 | -2.19(-3.05%) |
Jan 07, 2021 | 71.20 | 72.23 | 70.94 | 71.81 | 216,809 | +0.91(+1.29%) |
Jan 06, 2021 | 67.25 | 71.43 | 67.25 | 70.90 | 364,083 | +5.57(+8.53%) |
Jan 05, 2021 | 64.44 | 66.02 | 64.32 | 65.33 | 207,658 | +0.82(+1.27%) |