Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 91.70 | 92.93 | 90.63 | 91.54 | 682,391 | +1.58(+1.76%) |
Mar 30, 2021 | 88.00 | 90.16 | 87.68 | 89.96 | 775,036 | +1.64(+1.86%) |
Mar 29, 2021 | 90.97 | 92.33 | 88.00 | 88.32 | 821,862 | -3.06(-3.35%) |
Mar 26, 2021 | 90.13 | 91.46 | 89.09 | 91.38 | 669,900 | +1.83(+2.04%) |
Mar 25, 2021 | 86.16 | 89.92 | 85.26 | 89.55 | 662,847 | +1.99(+2.27%) |
Mar 24, 2021 | 88.43 | 89.97 | 87.28 | 87.56 | 655,116 | +0.10(+0.11%) |
Mar 23, 2021 | 88.37 | 89.27 | 87.11 | 87.46 | 1,208,120 | -1.69(-1.90%) |
Mar 22, 2021 | 90.58 | 91.50 | 88.35 | 89.15 | 663,153 | -1.29(-1.43%) |
Mar 19, 2021 | 91.45 | 92.65 | 89.68 | 90.44 | 1,494,200 | -0.28(-0.31%) |
Mar 18, 2021 | 94.87 | 95.00 | 90.69 | 90.72 | 1,160,099 | -5.25(-5.47%) |
Mar 17, 2021 | 96.85 | 97.09 | 95.30 | 95.97 | 774,523 | -1.59(-1.63%) |
Mar 16, 2021 | 100.11 | 100.73 | 97.33 | 97.56 | 505,347 | -2.24(-2.24%) |
Mar 15, 2021 | 97.12 | 100.02 | 96.10 | 99.80 | 522,902 | +3.64(+3.79%) |
Mar 12, 2021 | 94.89 | 96.32 | 94.17 | 96.16 | 546,700 | -0.05(-0.05%) |
Mar 11, 2021 | 96.46 | 97.50 | 95.37 | 96.21 | 527,204 | +2.07(+2.20%) |
Mar 10, 2021 | 92.81 | 95.27 | 92.58 | 94.14 | 595,797 | +1.41(+1.52%) |
Mar 09, 2021 | 90.77 | 93.60 | 90.34 | 92.73 | 802,750 | +4.20(+4.74%) |
Mar 08, 2021 | 88.20 | 90.94 | 86.73 | 88.53 | 959,537 | +0.29(+0.33%) |
Mar 05, 2021 | 86.72 | 88.32 | 81.76 | 88.24 | 1,989,700 | +3.09(+3.63%) |
Mar 04, 2021 | 87.23 | 87.33 | 81.97 | 85.15 | 1,187,216 | -2.37(-2.71%) |
Mar 03, 2021 | 92.95 | 93.37 | 87.46 | 87.52 | 721,223 | -5.52(-5.93%) |
Mar 02, 2021 | 93.72 | 94.47 | 91.92 | 93.04 | 676,018 | -0.83(-0.88%) |
Mar 01, 2021 | 93.40 | 95.24 | 93.40 | 93.87 | 874,957 | +2.23(+2.43%) |
Feb 26, 2021 | 89.69 | 93.66 | 89.69 | 91.64 | 973,100 | +2.00(+2.23%) |
Feb 25, 2021 | 93.00 | 94.12 | 89.12 | 89.64 | 805,499 | -3.20(-3.45%) |
Feb 24, 2021 | 90.37 | 93.25 | 89.10 | 92.84 | 1,299,726 | +1.68(+1.84%) |
Feb 23, 2021 | 96.40 | 96.74 | 88.02 | 91.16 | 2,247,011 | -9.03(-9.01%) |
Feb 22, 2021 | 102.01 | 102.93 | 99.59 | 100.19 | 894,371 | -2.42(-2.36%) |
Feb 19, 2021 | 103.53 | 104.37 | 102.28 | 102.61 | 771,600 | +0.26(+0.25%) |
Feb 18, 2021 | 104.23 | 104.98 | 102.25 | 102.35 | 654,507 | -2.21(-2.11%) |
Feb 17, 2021 | 103.77 | 105.57 | 103.05 | 104.56 | 513,155 | -0.11(-0.11%) |
Feb 16, 2021 | 107.00 | 107.64 | 103.36 | 104.67 | 591,771 | -1.61(-1.51%) |
Feb 12, 2021 | 103.93 | 106.67 | 102.97 | 106.28 | 582,100 | +2.28(+2.19%) |
Feb 11, 2021 | 102.76 | 104.16 | 101.73 | 104.00 | 590,397 | +2.24(+2.20%) |
Feb 10, 2021 | 105.00 | 105.79 | 100.67 | 101.76 | 494,913 | -2.68(-2.57%) |
Feb 09, 2021 | 103.00 | 104.66 | 102.38 | 104.44 | 624,676 | +1.00(+0.97%) |
Feb 08, 2021 | 101.00 | 104.46 | 101.00 | 103.44 | 808,993 | +3.45(+3.45%) |
Feb 05, 2021 | 99.10 | 100.78 | 98.54 | 99.99 | 574,700 | +1.81(+1.84%) |
Feb 04, 2021 | 95.63 | 99.02 | 95.63 | 98.18 | 688,106 | +2.46(+2.57%) |
Feb 03, 2021 | 97.30 | 97.75 | 94.36 | 95.72 | 593,059 | -1.24(-1.28%) |
Feb 02, 2021 | 96.90 | 97.79 | 95.16 | 96.96 | 696,959 | +1.20(+1.25%) |
Feb 01, 2021 | 93.04 | 96.15 | 92.82 | 95.76 | 730,957 | +3.99(+4.35%) |
Jan 29, 2021 | 91.72 | 92.62 | 89.04 | 91.77 | 920,200 | -0.20(-0.22%) |
Jan 28, 2021 | 95.29 | 95.30 | 91.88 | 91.97 | 959,933 | -2.22(-2.36%) |
Jan 27, 2021 | 95.59 | 98.83 | 93.53 | 94.19 | 1,069,178 | -3.84(-3.92%) |
Jan 26, 2021 | 99.36 | 99.36 | 97.05 | 98.03 | 900,079 | -0.46(-0.47%) |
Jan 25, 2021 | 99.21 | 104.35 | 97.83 | 98.49 | 1,454,278 | +0.33(+0.34%) |
Jan 22, 2021 | 94.40 | 98.52 | 94.20 | 98.16 | 1,057,900 | +2.97(+3.12%) |
Jan 21, 2021 | 95.56 | 97.19 | 94.69 | 95.19 | 674,819 | +0.01(+0.01%) |
Jan 20, 2021 | 94.35 | 95.23 | 92.92 | 95.18 | 681,001 | +1.55(+1.66%) |
Jan 19, 2021 | 92.00 | 94.19 | 91.62 | 93.63 | 725,322 | +2.48(+2.72%) |
Jan 15, 2021 | 91.28 | 92.36 | 88.89 | 91.15 | 626,700 | -0.83(-0.90%) |
Jan 14, 2021 | 92.26 | 93.29 | 91.00 | 91.98 | 593,742 | -0.18(-0.20%) |
Jan 13, 2021 | 92.07 | 93.17 | 91.62 | 92.16 | 582,878 | +0.28(+0.30%) |
Jan 12, 2021 | 90.07 | 91.95 | 89.69 | 91.88 | 481,209 | +1.91(+2.12%) |
Jan 11, 2021 | 87.70 | 90.15 | 87.03 | 89.97 | 615,004 | +1.00(+1.12%) |
Jan 08, 2021 | 90.83 | 92.33 | 88.18 | 88.97 | 704,000 | -1.63(-1.80%) |
Jan 07, 2021 | 87.42 | 90.74 | 87.15 | 90.60 | 766,706 | +4.36(+5.06%) |
Jan 06, 2021 | 84.00 | 87.37 | 82.95 | 86.24 | 792,837 | +2.85(+3.42%) |
Jan 05, 2021 | 81.78 | 84.00 | 81.78 | 83.39 | 521,427 | +1.05(+1.28%) |