Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 90.54 | 91.61 | 88.44 | 88.46 | 1,040,276 | -2.18(-2.41%) |
Mar 30, 2021 | 88.87 | 91.01 | 88.69 | 90.64 | 592,356 | +3.00(+3.42%) |
Mar 29, 2021 | 88.54 | 89.43 | 84.98 | 87.64 | 1,112,094 | -2.37(-2.63%) |
Mar 26, 2021 | 90.24 | 91.66 | 88.44 | 90.01 | 527,530 | +1.31(+1.48%) |
Mar 25, 2021 | 85.08 | 89.14 | 84.58 | 88.70 | 584,286 | +3.00(+3.50%) |
Mar 24, 2021 | 87.75 | 89.84 | 85.69 | 85.70 | 848,258 | -0.66(-0.76%) |
Mar 23, 2021 | 88.81 | 89.73 | 85.72 | 86.36 | 779,837 | -3.78(-4.20%) |
Mar 22, 2021 | 92.71 | 92.78 | 89.45 | 90.14 | 687,954 | -3.19(-3.42%) |
Mar 19, 2021 | 89.81 | 94.58 | 88.02 | 93.33 | 2,170,871 | +0.89(+0.96%) |
Mar 18, 2021 | 93.37 | 96.79 | 91.70 | 92.45 | 660,099 | +0.66(+0.71%) |
Mar 17, 2021 | 91.79 | 92.92 | 90.29 | 91.79 | 496,124 | +0.92(+1.01%) |
Mar 16, 2021 | 91.77 | 92.63 | 89.94 | 90.87 | 582,523 | -1.70(-1.84%) |
Mar 15, 2021 | 92.72 | 93.22 | 89.46 | 92.58 | 664,288 | +0.15(+0.16%) |
Mar 12, 2021 | 92.27 | 92.82 | 91.22 | 92.43 | 646,467 | +1.65(+1.82%) |
Mar 11, 2021 | 89.48 | 91.20 | 88.49 | 90.78 | 593,882 | +1.39(+1.55%) |
Mar 10, 2021 | 88.91 | 90.75 | 88.11 | 89.39 | 899,904 | +1.01(+1.14%) |
Mar 09, 2021 | 89.21 | 89.92 | 86.29 | 88.38 | 875,076 | -2.40(-2.64%) |
Mar 08, 2021 | 91.09 | 93.66 | 90.53 | 90.78 | 1,125,284 | +0.68(+0.76%) |
Mar 05, 2021 | 89.30 | 90.34 | 85.64 | 90.09 | 1,284,287 | +2.73(+3.13%) |
Mar 04, 2021 | 86.61 | 88.81 | 84.60 | 87.36 | 1,146,074 | +0.02(+0.02%) |
Mar 03, 2021 | 88.15 | 90.28 | 87.11 | 87.34 | 964,896 | +0.06(+0.06%) |
Mar 02, 2021 | 88.31 | 88.97 | 86.06 | 87.28 | 1,091,838 | -2.31(-2.58%) |
Mar 01, 2021 | 88.07 | 90.26 | 86.75 | 89.60 | 1,062,984 | +3.89(+4.54%) |
Feb 26, 2021 | 87.33 | 87.99 | 83.95 | 85.71 | 748,856 | -2.50(-2.83%) |
Feb 25, 2021 | 92.64 | 93.09 | 88.18 | 88.21 | 1,145,529 | -3.21(-3.51%) |
Feb 24, 2021 | 88.24 | 91.56 | 88.02 | 91.42 | 1,394,075 | +3.79(+4.33%) |
Feb 23, 2021 | 86.49 | 88.41 | 84.31 | 87.63 | 1,619,022 | +1.29(+1.50%) |
Feb 22, 2021 | 82.51 | 87.60 | 81.96 | 86.34 | 1,371,250 | +3.85(+4.67%) |
Feb 19, 2021 | 78.27 | 82.53 | 78.12 | 82.49 | 1,163,748 | +4.98(+6.43%) |
Feb 18, 2021 | 76.72 | 78.15 | 76.24 | 77.51 | 942,715 | +0.07(+0.10%) |
Feb 17, 2021 | 76.70 | 77.65 | 75.48 | 77.43 | 1,417,305 | +2.23(+2.97%) |
Feb 16, 2021 | 74.13 | 75.63 | 73.53 | 75.20 | 747,997 | +2.18(+2.98%) |
Feb 12, 2021 | 72.14 | 74.60 | 71.82 | 73.02 | 817,408 | +0.91(+1.26%) |
Feb 11, 2021 | 71.79 | 72.76 | 71.16 | 72.12 | 911,756 | +0.33(+0.46%) |
Feb 10, 2021 | 71.75 | 73.19 | 70.38 | 71.79 | 850,543 | +0.41(+0.58%) |
Feb 09, 2021 | 70.32 | 71.69 | 70.09 | 71.38 | 655,505 | +0.51(+0.72%) |
Feb 08, 2021 | 69.21 | 70.88 | 69.00 | 70.87 | 556,092 | +1.89(+2.73%) |
Feb 05, 2021 | 69.07 | 69.95 | 67.98 | 68.98 | 530,517 | +0.44(+0.64%) |
Feb 04, 2021 | 67.86 | 70.11 | 67.72 | 68.54 | 661,666 | +1.04(+1.54%) |
Feb 03, 2021 | 67.31 | 68.12 | 66.01 | 67.50 | 420,362 | -0.07(-0.11%) |
Feb 02, 2021 | 66.49 | 68.25 | 66.23 | 67.58 | 632,745 | +1.86(+2.83%) |
Feb 01, 2021 | 64.18 | 65.79 | 63.41 | 65.72 | 526,931 | +2.05(+3.23%) |
Jan 29, 2021 | 64.62 | 66.14 | 63.12 | 63.67 | 607,407 | -0.94(-1.46%) |
Jan 28, 2021 | 65.51 | 65.97 | 64.38 | 64.61 | 665,481 | +0.42(+0.65%) |
Jan 27, 2021 | 63.37 | 64.70 | 62.87 | 64.19 | 903,162 | -0.75(-1.15%) |
Jan 26, 2021 | 66.66 | 66.84 | 64.74 | 64.94 | 800,339 | -1.30(-1.96%) |
Jan 25, 2021 | 65.81 | 66.31 | 63.72 | 66.23 | 1,142,985 | -0.24(-0.37%) |
Jan 22, 2021 | 66.18 | 68.72 | 64.90 | 66.48 | 1,375,555 | +1.69(+2.61%) |
Jan 21, 2021 | 66.48 | 66.48 | 63.85 | 64.79 | 1,080,954 | -1.80(-2.71%) |
Jan 20, 2021 | 65.92 | 66.86 | 65.22 | 66.59 | 683,201 | +0.61(+0.92%) |
Jan 19, 2021 | 66.28 | 66.62 | 65.19 | 65.98 | 625,697 | +0.32(+0.48%) |
Jan 15, 2021 | 66.08 | 67.47 | 65.57 | 65.67 | 707,214 | -1.97(-2.91%) |
Jan 14, 2021 | 65.84 | 67.68 | 65.13 | 67.64 | 621,964 | +2.47(+3.80%) |
Jan 13, 2021 | 64.87 | 65.39 | 63.71 | 65.16 | 506,730 | -0.21(-0.31%) |
Jan 12, 2021 | 64.53 | 67.50 | 64.43 | 65.37 | 1,056,576 | +1.24(+1.94%) |
Jan 11, 2021 | 61.41 | 64.21 | 60.94 | 64.12 | 583,097 | +2.05(+3.29%) |
Jan 08, 2021 | 63.91 | 63.91 | 61.32 | 62.08 | 798,346 | -0.88(-1.39%) |
Jan 07, 2021 | 62.22 | 63.86 | 61.93 | 62.96 | 1,372,904 | +1.39(+2.26%) |
Jan 06, 2021 | 56.90 | 61.99 | 56.85 | 61.57 | 1,676,754 | +5.73(+10.27%) |
Jan 05, 2021 | 55.29 | 56.50 | 54.93 | 55.83 | 609,749 | +0.70(+1.27%) |