Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 91.59 | 95.79 | 90.58 | 92.10 | 310,361 | +0.75(+0.82%) |
Mar 30, 2021 | 90.19 | 92.28 | 88.88 | 91.35 | 194,923 | +0.96(+1.06%) |
Mar 29, 2021 | 92.58 | 94.82 | 88.36 | 90.39 | 344,205 | -2.93(-3.14%) |
Mar 26, 2021 | 89.32 | 93.91 | 87.81 | 93.32 | 331,300 | +4.81(+5.43%) |
Mar 25, 2021 | 85.79 | 89.08 | 85.28 | 88.51 | 131,398 | +2.00(+2.31%) |
Mar 24, 2021 | 88.65 | 89.30 | 86.15 | 86.51 | 192,036 | -1.09(-1.24%) |
Mar 23, 2021 | 89.29 | 91.30 | 86.07 | 87.60 | 236,562 | -1.88(-2.10%) |
Mar 22, 2021 | 88.96 | 89.97 | 87.36 | 89.48 | 158,422 | +0.75(+0.85%) |
Mar 19, 2021 | 88.43 | 89.25 | 86.41 | 88.73 | 438,600 | +0.25(+0.28%) |
Mar 18, 2021 | 91.25 | 91.50 | 87.94 | 88.48 | 134,086 | -3.15(-3.44%) |
Mar 17, 2021 | 91.82 | 92.22 | 91.16 | 91.63 | 81,864 | -0.52(-0.56%) |
Mar 16, 2021 | 93.27 | 93.95 | 91.32 | 92.15 | 131,229 | -1.79(-1.91%) |
Mar 15, 2021 | 95.27 | 96.32 | 93.58 | 93.94 | 118,283 | -1.73(-1.81%) |
Mar 12, 2021 | 96.18 | 96.19 | 94.59 | 95.67 | 110,300 | +0.01(+0.01%) |
Mar 11, 2021 | 95.00 | 95.81 | 94.14 | 95.66 | 127,225 | +1.09(+1.15%) |
Mar 10, 2021 | 92.27 | 94.86 | 91.82 | 94.57 | 102,442 | +2.55(+2.77%) |
Mar 09, 2021 | 94.01 | 94.36 | 91.52 | 92.02 | 146,173 | -1.19(-1.28%) |
Mar 08, 2021 | 93.76 | 94.43 | 92.51 | 93.21 | 119,899 | -0.35(-0.37%) |
Mar 05, 2021 | 90.84 | 93.69 | 88.97 | 93.56 | 214,200 | +3.50(+3.89%) |
Mar 04, 2021 | 90.26 | 91.58 | 88.49 | 90.06 | 223,546 | -0.73(-0.80%) |
Mar 03, 2021 | 91.62 | 92.49 | 90.75 | 90.79 | 192,258 | -0.91(-0.99%) |
Mar 02, 2021 | 92.00 | 93.71 | 91.25 | 91.70 | 192,814 | -0.72(-0.78%) |
Mar 01, 2021 | 89.92 | 92.45 | 88.53 | 92.42 | 275,323 | +4.23(+4.80%) |
Feb 26, 2021 | 87.11 | 89.70 | 86.82 | 88.19 | 295,400 | +1.20(+1.38%) |
Feb 25, 2021 | 87.14 | 88.33 | 86.27 | 86.99 | 168,251 | -0.69(-0.79%) |
Feb 24, 2021 | 84.15 | 88.20 | 84.15 | 87.68 | 194,637 | +3.72(+4.43%) |
Feb 23, 2021 | 84.90 | 86.00 | 82.99 | 83.96 | 281,105 | -0.89(-1.05%) |
Feb 22, 2021 | 83.15 | 85.41 | 83.15 | 84.85 | 221,969 | +0.63(+0.75%) |
Feb 19, 2021 | 82.90 | 84.31 | 79.58 | 84.22 | 266,700 | +1.32(+1.59%) |
Feb 18, 2021 | 77.45 | 85.73 | 77.05 | 82.90 | 401,881 | +6.05(+7.87%) |
Feb 17, 2021 | 77.94 | 78.94 | 76.54 | 76.85 | 277,100 | -2.33(-2.94%) |
Feb 16, 2021 | 81.43 | 81.43 | 78.86 | 79.18 | 111,068 | -2.08(-2.56%) |
Feb 12, 2021 | 82.10 | 83.02 | 80.78 | 81.26 | 88,300 | -0.90(-1.10%) |
Feb 11, 2021 | 81.58 | 83.37 | 80.98 | 82.16 | 145,447 | +0.58(+0.71%) |
Feb 10, 2021 | 81.32 | 82.12 | 80.61 | 81.58 | 138,992 | +0.90(+1.12%) |
Feb 09, 2021 | 80.34 | 81.71 | 79.71 | 80.68 | 129,361 | +0.67(+0.84%) |
Feb 08, 2021 | 77.96 | 80.02 | 77.94 | 80.01 | 140,844 | +2.26(+2.91%) |
Feb 05, 2021 | 76.62 | 78.10 | 75.88 | 77.75 | 147,200 | +1.44(+1.89%) |
Feb 04, 2021 | 75.42 | 77.58 | 74.98 | 76.31 | 165,091 | +1.12(+1.49%) |
Feb 03, 2021 | 76.85 | 76.85 | 75.19 | 75.19 | 116,659 | -2.17(-2.81%) |
Feb 02, 2021 | 75.32 | 77.86 | 74.24 | 77.36 | 100,333 | +3.32(+4.48%) |
Feb 01, 2021 | 73.84 | 74.67 | 73.32 | 74.04 | 117,988 | +0.24(+0.33%) |
Jan 29, 2021 | 76.72 | 76.80 | 73.79 | 73.80 | 180,000 | -3.14(-4.08%) |
Jan 28, 2021 | 78.68 | 79.32 | 76.50 | 76.94 | 188,485 | -1.01(-1.30%) |
Jan 27, 2021 | 75.47 | 78.59 | 74.04 | 77.95 | 265,380 | +0.69(+0.89%) |
Jan 26, 2021 | 78.74 | 78.74 | 77.18 | 77.26 | 99,709 | -0.89(-1.14%) |
Jan 25, 2021 | 78.87 | 78.92 | 77.09 | 78.15 | 153,813 | -0.90(-1.14%) |
Jan 22, 2021 | 78.02 | 79.19 | 77.48 | 79.05 | 134,200 | +0.15(+0.19%) |
Jan 21, 2021 | 79.28 | 79.62 | 77.59 | 78.90 | 129,049 | -0.21(-0.27%) |
Jan 20, 2021 | 79.22 | 80.30 | 78.90 | 79.11 | 177,997 | -0.15(-0.19%) |
Jan 19, 2021 | 80.57 | 80.78 | 78.73 | 79.26 | 147,375 | -0.44(-0.55%) |
Jan 15, 2021 | 80.00 | 80.56 | 79.21 | 79.70 | 189,800 | -0.81(-1.01%) |
Jan 14, 2021 | 80.52 | 81.58 | 79.69 | 80.51 | 172,266 | +0.28(+0.35%) |
Jan 13, 2021 | 81.14 | 81.29 | 79.93 | 80.23 | 125,860 | -0.77(-0.95%) |
Jan 12, 2021 | 80.43 | 81.74 | 80.43 | 81.00 | 100,760 | +0.22(+0.27%) |
Jan 11, 2021 | 81.86 | 82.29 | 80.54 | 80.78 | 167,722 | -2.00(-2.42%) |
Jan 08, 2021 | 83.51 | 84.34 | 81.89 | 82.78 | 102,400 | -0.52(-0.62%) |
Jan 07, 2021 | 83.39 | 83.84 | 82.34 | 83.30 | 150,787 | +0.02(+0.02%) |
Jan 06, 2021 | 81.65 | 83.88 | 80.36 | 83.28 | 267,341 | +2.92(+3.63%) |
Jan 05, 2021 | 78.79 | 81.34 | 78.21 | 80.36 | 129,192 | +1.60(+2.03%) |