Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 90.21 | 90.74 | 89.27 | 89.44 | 310,123 | -0.58(-0.65%) |
Mar 30, 2021 | 89.03 | 90.39 | 88.76 | 90.02 | 168,988 | +1.19(+1.34%) |
Mar 29, 2021 | 90.24 | 91.26 | 88.54 | 88.83 | 365,075 | -1.64(-1.81%) |
Mar 26, 2021 | 89.39 | 90.58 | 88.77 | 90.46 | 265,553 | +1.93(+2.18%) |
Mar 25, 2021 | 86.07 | 88.95 | 85.35 | 88.53 | 298,916 | +2.10(+2.44%) |
Mar 24, 2021 | 86.25 | 88.06 | 86.25 | 86.43 | 327,090 | +1.07(+1.25%) |
Mar 23, 2021 | 86.99 | 88.02 | 84.88 | 85.36 | 386,564 | -2.84(-3.22%) |
Mar 22, 2021 | 88.87 | 89.28 | 87.13 | 88.20 | 217,234 | -1.16(-1.30%) |
Mar 19, 2021 | 89.98 | 90.64 | 88.65 | 89.36 | 529,321 | -0.55(-0.61%) |
Mar 18, 2021 | 89.71 | 91.33 | 89.34 | 89.91 | 283,397 | +0.08(+0.08%) |
Mar 17, 2021 | 88.55 | 89.92 | 88.08 | 89.84 | 176,874 | +1.39(+1.57%) |
Mar 16, 2021 | 90.29 | 90.29 | 88.29 | 88.44 | 277,686 | -2.10(-2.31%) |
Mar 15, 2021 | 88.75 | 90.69 | 87.83 | 90.54 | 239,038 | +1.49(+1.67%) |
Mar 12, 2021 | 87.92 | 89.20 | 86.86 | 89.05 | 235,837 | +1.65(+1.88%) |
Mar 11, 2021 | 87.32 | 88.20 | 86.32 | 87.41 | 194,914 | +0.63(+0.72%) |
Mar 10, 2021 | 85.31 | 87.32 | 84.97 | 86.78 | 217,665 | +1.64(+1.92%) |
Mar 09, 2021 | 86.79 | 86.91 | 84.80 | 85.14 | 346,605 | -1.19(-1.38%) |
Mar 08, 2021 | 86.18 | 87.26 | 85.40 | 86.33 | 248,115 | +1.09(+1.27%) |
Mar 05, 2021 | 83.49 | 85.52 | 82.09 | 85.25 | 362,996 | +2.63(+3.18%) |
Mar 04, 2021 | 84.76 | 85.31 | 80.96 | 82.62 | 441,489 | -1.96(-2.32%) |
Mar 03, 2021 | 83.76 | 85.15 | 83.40 | 84.58 | 286,632 | +1.09(+1.30%) |
Mar 02, 2021 | 82.39 | 83.86 | 82.09 | 83.49 | 381,973 | +1.07(+1.29%) |
Mar 01, 2021 | 81.20 | 83.75 | 81.20 | 82.43 | 274,044 | +2.56(+3.21%) |
Feb 26, 2021 | 81.43 | 81.43 | 78.94 | 79.86 | 309,864 | -1.59(-1.95%) |
Feb 25, 2021 | 82.85 | 83.32 | 80.93 | 81.45 | 222,840 | -1.56(-1.88%) |
Feb 24, 2021 | 81.59 | 83.15 | 81.41 | 83.02 | 305,489 | +1.64(+2.01%) |
Feb 23, 2021 | 80.59 | 81.76 | 80.42 | 81.38 | 183,918 | +0.11(+0.14%) |
Feb 22, 2021 | 79.67 | 82.77 | 79.67 | 81.26 | 326,625 | +0.98(+1.22%) |
Feb 19, 2021 | 78.83 | 80.31 | 78.82 | 80.29 | 167,567 | +2.12(+2.72%) |
Feb 18, 2021 | 78.80 | 78.99 | 77.81 | 78.16 | 214,491 | -0.93(-1.17%) |
Feb 17, 2021 | 78.88 | 79.41 | 78.16 | 79.09 | 205,518 | -0.26(-0.32%) |
Feb 16, 2021 | 79.59 | 80.51 | 79.11 | 79.35 | 212,577 | +0.38(+0.48%) |
Feb 12, 2021 | 78.86 | 79.80 | 78.37 | 78.97 | 258,632 | +0.13(+0.17%) |
Feb 11, 2021 | 78.46 | 79.07 | 77.31 | 78.84 | 371,222 | +0.56(+0.71%) |
Feb 10, 2021 | 78.21 | 79.37 | 77.39 | 78.28 | 262,464 | +0.33(+0.43%) |
Feb 09, 2021 | 79.00 | 79.00 | 77.43 | 77.95 | 212,951 | -0.91(-1.15%) |
Feb 08, 2021 | 77.83 | 79.06 | 77.50 | 78.86 | 142,663 | +1.44(+1.86%) |
Feb 05, 2021 | 78.17 | 78.52 | 76.88 | 77.42 | 222,544 | +0.37(+0.48%) |
Feb 04, 2021 | 75.99 | 77.88 | 75.88 | 77.05 | 322,462 | +1.10(+1.45%) |
Feb 03, 2021 | 75.89 | 76.86 | 74.02 | 75.95 | 292,409 | -0.16(-0.21%) |
Feb 02, 2021 | 75.59 | 77.04 | 74.93 | 76.11 | 461,743 | +1.66(+2.23%) |
Feb 01, 2021 | 72.81 | 74.72 | 72.12 | 74.45 | 413,650 | +2.73(+3.81%) |
Jan 29, 2021 | 71.61 | 72.52 | 70.68 | 71.72 | 502,070 | -0.45(-0.62%) |
Jan 28, 2021 | 72.87 | 73.81 | 72.16 | 72.17 | 357,324 | +0.37(+0.51%) |
Jan 27, 2021 | 72.22 | 73.41 | 71.45 | 71.80 | 526,399 | -1.48(-2.02%) |
Jan 26, 2021 | 73.55 | 73.92 | 68.68 | 73.27 | 822,818 | -1.20(-1.62%) |
Jan 25, 2021 | 75.69 | 76.04 | 73.65 | 74.48 | 335,972 | -1.96(-2.57%) |
Jan 22, 2021 | 76.10 | 76.52 | 75.37 | 76.44 | 276,254 | -0.53(-0.69%) |
Jan 21, 2021 | 77.70 | 78.23 | 76.84 | 76.97 | 236,140 | -1.00(-1.29%) |
Jan 20, 2021 | 77.98 | 78.71 | 77.35 | 77.97 | 284,385 | +0.48(+0.62%) |
Jan 19, 2021 | 77.07 | 78.15 | 76.47 | 77.49 | 314,931 | +0.99(+1.29%) |
Jan 15, 2021 | 76.86 | 76.98 | 75.29 | 76.51 | 231,091 | -1.23(-1.58%) |
Jan 14, 2021 | 77.22 | 78.66 | 76.58 | 77.74 | 490,882 | +1.27(+1.66%) |
Jan 13, 2021 | 77.43 | 77.90 | 75.97 | 76.47 | 259,964 | -1.00(-1.30%) |
Jan 12, 2021 | 77.29 | 77.79 | 76.71 | 77.47 | 317,535 | +0.51(+0.67%) |
Jan 11, 2021 | 75.64 | 77.42 | 75.57 | 76.96 | 237,210 | +0.11(+0.15%) |
Jan 08, 2021 | 79.06 | 79.18 | 75.76 | 76.85 | 402,246 | -1.77(-2.25%) |
Jan 07, 2021 | 79.88 | 79.88 | 78.35 | 78.62 | 440,843 | -0.44(-0.55%) |
Jan 06, 2021 | 75.84 | 80.37 | 75.84 | 79.06 | 440,966 | +4.47(+6.00%) |
Jan 05, 2021 | 72.42 | 75.17 | 72.42 | 74.58 | 352,517 | +2.42(+3.35%) |