Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 90.03 | 91.09 | 87.93 | 87.95 | 1,046,248 | -2.17(-2.41%) |
Mar 30, 2021 | 88.36 | 90.49 | 88.18 | 90.12 | 595,756 | +2.98(+3.42%) |
Mar 29, 2021 | 88.03 | 88.92 | 84.50 | 87.14 | 1,118,477 | -2.36(-2.63%) |
Mar 26, 2021 | 89.73 | 91.14 | 87.93 | 89.50 | 530,558 | +1.30(+1.48%) |
Mar 25, 2021 | 84.60 | 88.63 | 84.09 | 88.19 | 587,640 | +2.98(+3.50%) |
Mar 24, 2021 | 87.25 | 89.33 | 85.20 | 85.21 | 853,127 | -0.65(-0.76%) |
Mar 23, 2021 | 88.30 | 89.22 | 85.23 | 85.86 | 784,314 | -3.76(-4.20%) |
Mar 22, 2021 | 92.18 | 92.25 | 88.94 | 89.63 | 691,903 | -3.18(-3.42%) |
Mar 19, 2021 | 89.30 | 94.04 | 87.51 | 92.80 | 2,183,332 | +0.88(+0.96%) |
Mar 18, 2021 | 92.84 | 96.24 | 91.17 | 91.92 | 663,888 | +0.65(+0.71%) |
Mar 17, 2021 | 91.27 | 92.39 | 89.78 | 91.27 | 498,972 | +0.91(+1.01%) |
Mar 16, 2021 | 91.25 | 92.10 | 89.42 | 90.35 | 585,867 | -1.70(-1.84%) |
Mar 15, 2021 | 92.19 | 92.69 | 88.95 | 92.05 | 668,102 | +0.15(+0.16%) |
Mar 12, 2021 | 91.74 | 92.29 | 90.70 | 91.90 | 650,178 | +1.64(+1.82%) |
Mar 11, 2021 | 88.97 | 90.68 | 87.99 | 90.26 | 597,291 | +1.38(+1.55%) |
Mar 10, 2021 | 88.41 | 90.23 | 87.61 | 88.88 | 905,070 | +1.01(+1.14%) |
Mar 09, 2021 | 88.70 | 89.40 | 85.80 | 87.88 | 880,100 | -2.38(-2.64%) |
Mar 08, 2021 | 90.57 | 93.13 | 90.01 | 90.26 | 1,131,744 | +0.68(+0.76%) |
Mar 05, 2021 | 88.79 | 89.82 | 85.15 | 89.58 | 1,291,659 | +2.72(+3.13%) |
Mar 04, 2021 | 86.12 | 88.30 | 84.11 | 86.86 | 1,152,653 | +0.02(+0.02%) |
Mar 03, 2021 | 87.64 | 89.77 | 86.61 | 86.84 | 970,435 | +0.06(+0.06%) |
Mar 02, 2021 | 87.80 | 88.46 | 85.57 | 86.79 | 1,098,106 | -2.30(-2.58%) |
Mar 01, 2021 | 87.57 | 89.75 | 86.26 | 89.09 | 1,069,086 | +3.86(+4.53%) |
Feb 26, 2021 | 86.83 | 87.48 | 83.47 | 85.22 | 753,154 | -2.49(-2.83%) |
Feb 25, 2021 | 92.11 | 92.56 | 87.68 | 87.71 | 1,152,105 | -3.19(-3.51%) |
Feb 24, 2021 | 87.74 | 91.04 | 87.51 | 90.90 | 1,402,078 | +3.77(+4.33%) |
Feb 23, 2021 | 85.99 | 87.90 | 83.82 | 87.13 | 1,628,316 | +1.29(+1.50%) |
Feb 22, 2021 | 82.04 | 87.10 | 81.50 | 85.85 | 1,379,121 | +3.83(+4.67%) |
Feb 19, 2021 | 77.83 | 82.06 | 77.68 | 82.02 | 1,170,428 | +4.95(+6.43%) |
Feb 18, 2021 | 76.28 | 77.71 | 75.81 | 77.06 | 948,126 | +0.07(+0.10%) |
Feb 17, 2021 | 76.26 | 77.20 | 75.05 | 76.99 | 1,425,441 | +2.22(+2.97%) |
Feb 16, 2021 | 73.70 | 75.20 | 73.11 | 74.77 | 752,290 | +2.16(+2.98%) |
Feb 12, 2021 | 71.72 | 74.18 | 71.41 | 72.61 | 822,100 | +0.90(+1.26%) |
Feb 11, 2021 | 71.38 | 72.35 | 70.75 | 71.71 | 916,989 | +0.33(+0.46%) |
Feb 10, 2021 | 71.34 | 72.77 | 69.98 | 71.38 | 855,425 | +0.41(+0.58%) |
Feb 09, 2021 | 69.92 | 71.28 | 69.69 | 70.97 | 659,268 | +0.51(+0.72%) |
Feb 08, 2021 | 68.82 | 70.47 | 68.61 | 70.46 | 559,285 | +1.88(+2.73%) |
Feb 05, 2021 | 68.68 | 69.55 | 67.59 | 68.59 | 533,563 | +0.44(+0.64%) |
Feb 04, 2021 | 67.47 | 69.71 | 67.33 | 68.15 | 665,464 | +1.03(+1.54%) |
Feb 03, 2021 | 66.92 | 67.73 | 65.63 | 67.12 | 422,775 | -0.07(-0.11%) |
Feb 02, 2021 | 66.11 | 67.86 | 65.85 | 67.19 | 636,378 | +1.85(+2.83%) |
Feb 01, 2021 | 63.81 | 65.41 | 63.05 | 65.35 | 529,956 | +2.04(+3.23%) |
Jan 29, 2021 | 64.25 | 65.76 | 62.76 | 63.30 | 610,894 | -0.94(-1.46%) |
Jan 28, 2021 | 65.13 | 65.60 | 64.01 | 64.24 | 669,301 | +0.42(+0.65%) |
Jan 27, 2021 | 63.01 | 64.33 | 62.51 | 63.82 | 908,346 | -0.74(-1.15%) |
Jan 26, 2021 | 66.28 | 66.46 | 64.37 | 64.57 | 804,934 | -1.29(-1.96%) |
Jan 25, 2021 | 65.44 | 65.93 | 63.35 | 65.86 | 1,149,546 | -0.24(-0.37%) |
Jan 22, 2021 | 65.80 | 68.33 | 64.53 | 66.10 | 1,383,451 | +1.68(+2.61%) |
Jan 21, 2021 | 66.10 | 66.10 | 63.49 | 64.42 | 1,087,159 | -1.79(-2.71%) |
Jan 20, 2021 | 65.54 | 66.47 | 64.84 | 66.21 | 687,123 | +0.60(+0.92%) |
Jan 19, 2021 | 65.90 | 66.24 | 64.82 | 65.61 | 629,289 | +0.32(+0.48%) |
Jan 15, 2021 | 65.70 | 67.08 | 65.20 | 65.29 | 711,274 | -1.96(-2.91%) |
Jan 14, 2021 | 65.47 | 67.30 | 64.76 | 67.25 | 625,534 | +2.46(+3.80%) |
Jan 13, 2021 | 64.50 | 65.01 | 63.35 | 64.79 | 509,639 | -0.20(-0.31%) |
Jan 12, 2021 | 64.16 | 67.11 | 64.06 | 64.99 | 1,062,641 | +1.23(+1.94%) |
Jan 11, 2021 | 61.06 | 63.84 | 60.59 | 63.76 | 586,444 | +2.03(+3.29%) |
Jan 08, 2021 | 63.54 | 63.54 | 60.97 | 61.73 | 802,929 | -0.87(-1.39%) |
Jan 07, 2021 | 61.86 | 63.50 | 61.58 | 62.60 | 1,380,785 | +1.38(+2.26%) |
Jan 06, 2021 | 56.57 | 61.63 | 56.53 | 61.21 | 1,686,379 | +5.70(+10.27%) |
Jan 05, 2021 | 54.98 | 56.18 | 54.61 | 55.51 | 613,249 | +0.70(+1.27%) |