Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 85.68 | 86.33 | 84.01 | 84.69 | 80,864 | -0.73(-0.85%) |
Mar 30, 2021 | 82.21 | 85.71 | 81.73 | 85.42 | 97,876 | +2.46(+2.97%) |
Mar 29, 2021 | 84.65 | 85.91 | 82.09 | 82.96 | 65,560 | -2.15(-2.53%) |
Mar 26, 2021 | 83.39 | 85.18 | 82.58 | 85.11 | 127,900 | +2.34(+2.83%) |
Mar 25, 2021 | 82.99 | 85.00 | 81.01 | 82.77 | 254,609 | -0.81(-0.97%) |
Mar 24, 2021 | 85.86 | 85.86 | 82.32 | 83.58 | 126,114 | -2.23(-2.60%) |
Mar 23, 2021 | 86.31 | 86.81 | 85.49 | 85.81 | 114,861 | -0.67(-0.77%) |
Mar 22, 2021 | 85.92 | 87.64 | 85.28 | 86.48 | 50,928 | +0.07(+0.08%) |
Mar 19, 2021 | 86.86 | 87.01 | 85.91 | 86.41 | 64,500 | -0.15(-0.17%) |
Mar 18, 2021 | 86.48 | 88.50 | 84.54 | 86.56 | 115,027 | -1.01(-1.15%) |
Mar 17, 2021 | 89.01 | 89.01 | 86.34 | 87.57 | 67,204 | -0.95(-1.07%) |
Mar 16, 2021 | 88.55 | 90.10 | 87.92 | 88.52 | 108,496 | +0.62(+0.71%) |
Mar 15, 2021 | 86.48 | 87.90 | 85.46 | 87.90 | 66,039 | +2.07(+2.41%) |
Mar 12, 2021 | 89.00 | 89.87 | 85.33 | 85.83 | 187,800 | -3.92(-4.37%) |
Mar 11, 2021 | 88.00 | 89.89 | 87.78 | 89.75 | 65,866 | +2.84(+3.27%) |
Mar 10, 2021 | 89.31 | 89.58 | 86.56 | 86.91 | 160,677 | -1.14(-1.29%) |
Mar 09, 2021 | 81.74 | 89.80 | 81.74 | 88.05 | 201,081 | +7.40(+9.18%) |
Mar 08, 2021 | 85.88 | 86.70 | 80.22 | 80.65 | 219,701 | -6.09(-7.02%) |
Mar 05, 2021 | 86.45 | 87.17 | 83.24 | 86.74 | 141,500 | +0.29(+0.34%) |
Mar 04, 2021 | 88.74 | 89.81 | 85.33 | 86.45 | 129,016 | -2.69(-3.02%) |
Mar 03, 2021 | 89.60 | 90.13 | 87.58 | 89.14 | 133,571 | -0.73(-0.81%) |
Mar 02, 2021 | 90.10 | 90.13 | 88.90 | 89.87 | 103,801 | -0.08(-0.09%) |
Mar 01, 2021 | 88.95 | 91.00 | 88.54 | 89.95 | 243,760 | +1.50(+1.70%) |
Feb 26, 2021 | 85.10 | 88.64 | 84.89 | 88.45 | 311,300 | +2.93(+3.43%) |
Feb 25, 2021 | 86.16 | 87.08 | 84.34 | 85.52 | 517,399 | -1.50(-1.72%) |
Feb 24, 2021 | 85.11 | 87.20 | 84.21 | 87.02 | 142,191 | +1.85(+2.17%) |
Feb 23, 2021 | 82.66 | 85.93 | 81.31 | 85.17 | 142,305 | +0.19(+0.22%) |
Feb 22, 2021 | 87.09 | 87.09 | 84.50 | 84.98 | 175,150 | -2.26(-2.59%) |
Feb 19, 2021 | 86.48 | 88.62 | 86.06 | 87.24 | 170,100 | +1.17(+1.36%) |
Feb 18, 2021 | 83.57 | 86.73 | 82.42 | 86.07 | 162,552 | +2.66(+3.19%) |
Feb 17, 2021 | 83.66 | 85.94 | 79.02 | 83.41 | 147,052 | -0.54(-0.64%) |
Feb 16, 2021 | 86.45 | 88.06 | 83.67 | 83.95 | 255,329 | -1.95(-2.27%) |
Feb 12, 2021 | 86.11 | 86.36 | 84.94 | 85.90 | 83,200 | +0.16(+0.19%) |
Feb 11, 2021 | 82.68 | 86.25 | 82.60 | 85.74 | 177,409 | +3.24(+3.93%) |
Feb 10, 2021 | 86.01 | 86.21 | 81.96 | 82.50 | 167,128 | -3.25(-3.79%) |
Feb 09, 2021 | 86.08 | 87.45 | 85.42 | 85.75 | 124,127 | -0.47(-0.55%) |
Feb 08, 2021 | 86.39 | 87.64 | 85.85 | 86.22 | 124,573 | +0.15(+0.17%) |
Feb 05, 2021 | 85.30 | 86.67 | 84.40 | 86.07 | 360,200 | +1.15(+1.35%) |
Feb 04, 2021 | 83.28 | 84.92 | 82.60 | 84.92 | 224,131 | +1.82(+2.19%) |
Feb 03, 2021 | 83.56 | 83.56 | 81.51 | 83.10 | 113,722 | -0.23(-0.28%) |
Feb 02, 2021 | 82.18 | 83.61 | 80.54 | 83.33 | 242,117 | +1.47(+1.80%) |
Feb 01, 2021 | 79.26 | 82.17 | 79.25 | 81.86 | 205,189 | +2.80(+3.54%) |
Jan 29, 2021 | 78.99 | 79.85 | 77.05 | 79.06 | 90,000 | -0.52(-0.65%) |
Jan 28, 2021 | 78.50 | 79.85 | 77.50 | 79.58 | 85,284 | +1.41(+1.80%) |
Jan 27, 2021 | 77.57 | 78.22 | 74.53 | 78.17 | 127,961 | +0.39(+0.50%) |
Jan 26, 2021 | 79.55 | 79.55 | 76.96 | 77.78 | 54,309 | -1.09(-1.38%) |
Jan 25, 2021 | 80.58 | 80.70 | 77.82 | 78.87 | 115,978 | -1.11(-1.39%) |
Jan 22, 2021 | 79.95 | 80.54 | 78.83 | 79.98 | 57,100 | -0.20(-0.25%) |
Jan 21, 2021 | 80.45 | 80.86 | 79.54 | 80.18 | 113,253 | -0.04(-0.05%) |
Jan 20, 2021 | 80.34 | 80.45 | 78.93 | 80.22 | 113,883 | +0.97(+1.22%) |
Jan 19, 2021 | 79.53 | 79.81 | 78.32 | 79.25 | 81,534 | +0.84(+1.07%) |
Jan 15, 2021 | 78.05 | 79.59 | 77.09 | 78.41 | 87,600 | -0.01(-0.01%) |
Jan 14, 2021 | 79.00 | 79.00 | 76.54 | 78.42 | 95,718 | +0.08(+0.10%) |
Jan 13, 2021 | 78.73 | 79.71 | 78.00 | 78.34 | 103,890 | +0.55(+0.71%) |
Jan 12, 2021 | 79.65 | 79.95 | 77.69 | 77.79 | 78,608 | -1.84(-2.31%) |
Jan 11, 2021 | 79.85 | 80.78 | 78.16 | 79.63 | 100,499 | -0.23(-0.29%) |
Jan 08, 2021 | 79.95 | 80.95 | 79.11 | 79.86 | 95,500 | +0.51(+0.64%) |
Jan 07, 2021 | 77.32 | 79.35 | 76.65 | 79.35 | 113,533 | +2.28(+2.96%) |
Jan 06, 2021 | 75.35 | 77.95 | 74.86 | 77.07 | 141,106 | +1.34(+1.77%) |
Jan 05, 2021 | 73.35 | 76.16 | 72.15 | 75.73 | 235,419 | +1.91(+2.59%) |