Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 88.13 | 89.49 | 87.70 | 88.51 | 933,120 | +0.32(+0.37%) |
Mar 30, 2021 | 88.59 | 89.33 | 87.74 | 88.19 | 662,054 | -0.97(-1.09%) |
Mar 29, 2021 | 90.46 | 90.48 | 88.81 | 89.16 | 1,156,147 | -1.90(-2.08%) |
Mar 26, 2021 | 88.51 | 91.13 | 88.38 | 91.06 | 1,211,144 | +2.88(+3.27%) |
Mar 25, 2021 | 86.86 | 88.51 | 85.74 | 88.18 | 1,086,574 | +1.29(+1.48%) |
Mar 24, 2021 | 87.17 | 87.72 | 86.37 | 86.89 | 1,236,695 | -0.40(-0.46%) |
Mar 23, 2021 | 87.05 | 88.82 | 86.37 | 87.29 | 1,173,260 | -0.07(-0.08%) |
Mar 22, 2021 | 86.03 | 88.15 | 85.73 | 87.36 | 1,750,605 | +1.28(+1.49%) |
Mar 19, 2021 | 85.83 | 86.68 | 84.89 | 86.08 | 1,515,480 | +0.17(+0.19%) |
Mar 18, 2021 | 85.28 | 87.07 | 84.03 | 85.91 | 1,848,562 | +0.13(+0.15%) |
Mar 17, 2021 | 87.08 | 87.08 | 84.56 | 85.79 | 967,407 | -1.25(-1.43%) |
Mar 16, 2021 | 87.77 | 88.28 | 86.53 | 87.04 | 926,229 | -0.35(-0.41%) |
Mar 15, 2021 | 86.52 | 87.83 | 86.34 | 87.39 | 1,384,946 | +0.79(+0.91%) |
Mar 12, 2021 | 86.08 | 87.41 | 85.66 | 86.60 | 1,532,258 | +0.16(+0.18%) |
Mar 11, 2021 | 86.69 | 86.83 | 85.34 | 86.45 | 1,614,240 | +0.08(+0.09%) |
Mar 10, 2021 | 88.68 | 88.95 | 86.37 | 86.37 | 1,488,091 | -0.95(-1.09%) |
Mar 09, 2021 | 87.42 | 88.38 | 86.84 | 87.32 | 1,036,172 | +0.87(+1.01%) |
Mar 08, 2021 | 86.49 | 87.87 | 86.00 | 86.44 | 1,216,084 | +0.20(+0.23%) |
Mar 05, 2021 | 84.35 | 86.55 | 81.67 | 86.24 | 2,059,799 | +2.78(+3.33%) |
Mar 04, 2021 | 85.76 | 86.50 | 83.09 | 83.46 | 2,777,136 | -2.06(-2.41%) |
Mar 03, 2021 | 86.20 | 87.22 | 85.08 | 85.53 | 2,252,369 | -0.85(-0.99%) |
Mar 02, 2021 | 84.93 | 87.14 | 84.07 | 86.38 | 2,406,553 | +2.09(+2.48%) |
Mar 01, 2021 | 83.85 | 84.94 | 83.43 | 84.29 | 2,591,459 | +1.54(+1.86%) |
Feb 26, 2021 | 84.44 | 85.46 | 82.05 | 82.75 | 2,847,489 | -0.93(-1.12%) |
Feb 25, 2021 | 85.92 | 87.05 | 83.05 | 83.68 | 2,404,214 | -2.57(-2.98%) |
Feb 24, 2021 | 85.16 | 86.95 | 84.14 | 86.25 | 1,471,110 | +0.59(+0.69%) |
Feb 23, 2021 | 85.14 | 86.36 | 83.73 | 85.66 | 1,770,858 | +0.67(+0.79%) |
Feb 22, 2021 | 86.63 | 87.45 | 84.87 | 85.00 | 2,218,803 | -2.72(-3.10%) |
Feb 19, 2021 | 88.22 | 88.93 | 87.45 | 87.72 | 1,822,270 | -0.43(-0.49%) |
Feb 18, 2021 | 86.58 | 89.23 | 86.55 | 88.15 | 1,849,633 | +1.18(+1.36%) |
Feb 17, 2021 | 84.51 | 87.26 | 83.21 | 86.97 | 2,290,751 | +0.89(+1.04%) |
Feb 16, 2021 | 87.17 | 89.99 | 85.80 | 86.08 | 4,621,989 | -7.33(-7.85%) |
Feb 12, 2021 | 91.67 | 93.84 | 90.94 | 93.41 | 1,147,137 | +2.88(+3.18%) |
Feb 11, 2021 | 91.42 | 91.85 | 89.84 | 90.53 | 1,070,312 | -0.58(-0.64%) |
Feb 10, 2021 | 92.56 | 92.88 | 90.26 | 91.11 | 570,507 | -0.78(-0.84%) |
Feb 09, 2021 | 91.97 | 92.40 | 91.42 | 91.88 | 589,885 | -0.13(-0.14%) |
Feb 08, 2021 | 92.42 | 92.77 | 91.68 | 92.01 | 729,096 | +0.05(+0.05%) |
Feb 05, 2021 | 92.26 | 92.78 | 91.45 | 91.96 | 983,696 | +0.44(+0.48%) |
Feb 04, 2021 | 91.12 | 92.25 | 90.86 | 91.52 | 624,984 | +0.89(+0.99%) |
Feb 03, 2021 | 91.17 | 91.17 | 89.85 | 90.63 | 461,449 | -0.53(-0.58%) |
Feb 02, 2021 | 90.09 | 91.58 | 89.76 | 91.16 | 628,232 | +1.91(+2.14%) |
Feb 01, 2021 | 86.39 | 89.74 | 86.39 | 89.25 | 969,905 | +3.72(+4.35%) |
Jan 29, 2021 | 87.34 | 87.86 | 85.39 | 85.53 | 1,190,083 | -2.45(-2.78%) |
Jan 28, 2021 | 86.71 | 88.79 | 86.51 | 87.97 | 1,362,186 | +1.77(+2.05%) |
Jan 27, 2021 | 88.44 | 88.45 | 85.99 | 86.21 | 1,309,583 | -3.35(-3.74%) |
Jan 26, 2021 | 90.24 | 90.54 | 88.85 | 89.56 | 1,170,029 | -0.47(-0.52%) |
Jan 25, 2021 | 90.54 | 90.74 | 89.09 | 90.03 | 1,366,646 | -0.28(-0.32%) |
Jan 22, 2021 | 90.60 | 90.80 | 89.50 | 90.31 | 565,732 | -0.56(-0.62%) |
Jan 21, 2021 | 91.24 | 91.91 | 90.71 | 90.87 | 899,958 | -0.81(-0.88%) |
Jan 20, 2021 | 90.49 | 92.07 | 90.03 | 91.68 | 790,671 | +1.90(+2.11%) |
Jan 19, 2021 | 89.95 | 90.65 | 88.38 | 89.78 | 1,216,526 | +0.10(+0.11%) |
Jan 15, 2021 | 90.92 | 91.47 | 89.40 | 89.68 | 1,011,072 | -1.45(-1.60%) |
Jan 14, 2021 | 92.47 | 93.14 | 90.89 | 91.14 | 957,259 | -0.87(-0.95%) |
Jan 13, 2021 | 92.02 | 92.98 | 91.56 | 92.01 | 969,376 | -0.02(-0.02%) |
Jan 12, 2021 | 91.85 | 92.34 | 91.19 | 92.03 | 1,210,084 | +0.19(+0.20%) |
Jan 11, 2021 | 92.13 | 94.30 | 91.52 | 91.85 | 793,963 | -1.07(-1.15%) |
Jan 08, 2021 | 92.95 | 93.29 | 91.07 | 92.92 | 1,529,584 | +0.12(+0.13%) |
Jan 07, 2021 | 92.08 | 92.80 | 90.83 | 92.80 | 2,347,370 | +0.78(+0.84%) |
Jan 06, 2021 | 94.07 | 94.29 | 91.67 | 92.02 | 2,102,570 | -2.10(-2.23%) |
Jan 05, 2021 | 94.41 | 94.71 | 93.16 | 94.13 | 1,644,999 | -0.06(-0.06%) |