Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 87.99 | 88.29 | 86.35 | 87.00 | 545,166 | -1.03(-1.17%) |
Mar 30, 2021 | 86.51 | 88.55 | 86.17 | 88.03 | 388,918 | +1.72(+1.99%) |
Mar 29, 2021 | 88.02 | 89.67 | 85.92 | 86.31 | 579,635 | -2.08(-2.35%) |
Mar 26, 2021 | 85.00 | 88.50 | 84.58 | 88.39 | 800,200 | +3.39(+3.99%) |
Mar 25, 2021 | 81.65 | 85.72 | 81.31 | 85.00 | 1,038,119 | +3.03(+3.70%) |
Mar 24, 2021 | 85.32 | 85.57 | 81.60 | 81.97 | 849,118 | -3.35(-3.93%) |
Mar 23, 2021 | 85.50 | 87.23 | 83.92 | 85.32 | 989,065 | -0.71(-0.83%) |
Mar 22, 2021 | 88.66 | 90.77 | 85.76 | 86.03 | 1,794,695 | -3.59(-4.01%) |
Mar 19, 2021 | 90.52 | 90.74 | 86.70 | 89.62 | 1,908,200 | +3.61(+4.20%) |
Mar 18, 2021 | 89.94 | 90.99 | 85.05 | 86.01 | 1,413,492 | -4.22(-4.68%) |
Mar 17, 2021 | 90.34 | 90.65 | 88.61 | 90.23 | 610,521 | -0.43(-0.47%) |
Mar 16, 2021 | 94.81 | 94.81 | 89.84 | 90.66 | 586,107 | -3.62(-3.84%) |
Mar 15, 2021 | 91.09 | 94.42 | 90.57 | 94.28 | 703,175 | +4.48(+4.99%) |
Mar 12, 2021 | 92.20 | 92.31 | 89.10 | 89.80 | 1,010,500 | -2.63(-2.85%) |
Mar 11, 2021 | 91.17 | 93.58 | 91.16 | 92.43 | 518,449 | +2.28(+2.53%) |
Mar 10, 2021 | 94.01 | 95.62 | 90.06 | 90.15 | 1,011,255 | -4.76(-5.02%) |
Mar 09, 2021 | 92.53 | 95.49 | 91.23 | 94.91 | 1,195,804 | +3.81(+4.18%) |
Mar 08, 2021 | 84.99 | 91.78 | 84.87 | 91.10 | 1,280,774 | +6.33(+7.47%) |
Mar 05, 2021 | 83.32 | 85.67 | 80.64 | 84.77 | 1,099,800 | +2.61(+3.18%) |
Mar 04, 2021 | 85.49 | 85.89 | 81.37 | 82.16 | 1,043,973 | -3.54(-4.13%) |
Mar 03, 2021 | 83.80 | 86.64 | 83.43 | 85.70 | 892,697 | +1.64(+1.95%) |
Mar 02, 2021 | 86.98 | 87.16 | 83.39 | 84.06 | 773,665 | -2.66(-3.07%) |
Mar 01, 2021 | 83.52 | 87.10 | 82.98 | 86.72 | 1,305,621 | +4.04(+4.89%) |
Feb 26, 2021 | 82.26 | 83.75 | 81.32 | 82.68 | 1,332,500 | +0.36(+0.44%) |
Feb 25, 2021 | 87.21 | 87.98 | 81.98 | 82.32 | 793,974 | -5.08(-5.81%) |
Feb 24, 2021 | 89.31 | 89.31 | 85.79 | 87.40 | 1,016,191 | -1.65(-1.85%) |
Feb 23, 2021 | 91.07 | 91.82 | 86.26 | 89.05 | 928,088 | -3.02(-3.28%) |
Feb 22, 2021 | 94.42 | 95.70 | 91.64 | 92.07 | 861,254 | -2.77(-2.92%) |
Feb 19, 2021 | 96.72 | 97.45 | 93.05 | 94.84 | 616,800 | -1.21(-1.26%) |
Feb 18, 2021 | 92.72 | 97.37 | 92.30 | 96.05 | 791,868 | +2.66(+2.85%) |
Feb 17, 2021 | 95.39 | 95.85 | 92.56 | 93.39 | 608,386 | -1.45(-1.53%) |
Feb 16, 2021 | 93.69 | 95.09 | 93.18 | 94.84 | 755,096 | +1.31(+1.40%) |
Feb 12, 2021 | 92.60 | 93.80 | 92.44 | 93.53 | 441,400 | +1.45(+1.57%) |
Feb 11, 2021 | 93.97 | 95.18 | 91.20 | 92.08 | 705,598 | -1.32(-1.41%) |
Feb 10, 2021 | 92.57 | 94.18 | 91.27 | 93.40 | 619,828 | +0.45(+0.48%) |
Feb 09, 2021 | 92.46 | 93.93 | 91.55 | 92.95 | 638,680 | +0.76(+0.82%) |
Feb 08, 2021 | 92.17 | 94.29 | 91.86 | 92.19 | 712,173 | +0.81(+0.89%) |
Feb 05, 2021 | 92.25 | 93.45 | 89.91 | 91.38 | 669,500 | -0.67(-0.73%) |
Feb 04, 2021 | 91.67 | 93.10 | 91.18 | 92.05 | 807,828 | +0.41(+0.45%) |
Feb 03, 2021 | 91.84 | 93.31 | 89.91 | 91.64 | 735,287 | +0.06(+0.07%) |
Feb 02, 2021 | 92.66 | 93.06 | 89.01 | 91.58 | 1,294,062 | -0.62(-0.67%) |
Feb 01, 2021 | 95.27 | 96.86 | 89.81 | 92.20 | 1,002,660 | -2.53(-2.67%) |
Jan 29, 2021 | 98.28 | 103.42 | 93.89 | 94.73 | 1,772,300 | -2.82(-2.89%) |
Jan 28, 2021 | 104.90 | 107.15 | 94.27 | 97.55 | 2,602,241 | -8.78(-8.26%) |
Jan 27, 2021 | 100.25 | 123.52 | 99.67 | 106.33 | 7,419,042 | +5.99(+5.97%) |
Jan 26, 2021 | 96.05 | 101.10 | 93.81 | 100.34 | 1,578,935 | +4.42(+4.61%) |
Jan 25, 2021 | 95.80 | 110.78 | 95.53 | 95.92 | 3,317,818 | +1.43(+1.51%) |
Jan 22, 2021 | 92.66 | 94.63 | 91.93 | 94.49 | 728,700 | +1.29(+1.38%) |
Jan 21, 2021 | 94.50 | 95.22 | 92.90 | 93.20 | 857,526 | -0.46(-0.49%) |
Jan 20, 2021 | 92.48 | 95.36 | 91.26 | 93.66 | 1,416,711 | -1.67(-1.75%) |
Jan 19, 2021 | 98.07 | 99.17 | 94.88 | 95.33 | 1,078,005 | -2.77(-2.82%) |
Jan 15, 2021 | 96.49 | 100.72 | 95.84 | 98.10 | 2,072,900 | +1.60(+1.66%) |
Jan 14, 2021 | 92.41 | 97.80 | 91.73 | 96.50 | 2,225,560 | +0.47(+0.49%) |
Jan 13, 2021 | 97.79 | 97.79 | 94.51 | 96.03 | 1,195,773 | -2.11(-2.15%) |
Jan 12, 2021 | 95.99 | 99.85 | 95.47 | 98.14 | 1,690,301 | +2.75(+2.88%) |
Jan 11, 2021 | 90.62 | 96.04 | 90.50 | 95.39 | 1,173,017 | +4.06(+4.45%) |
Jan 08, 2021 | 93.31 | 94.48 | 89.79 | 91.33 | 1,193,900 | -1.70(-1.83%) |
Jan 07, 2021 | 91.60 | 95.26 | 89.00 | 93.03 | 1,945,494 | +2.17(+2.39%) |
Jan 06, 2021 | 83.18 | 92.10 | 82.50 | 90.86 | 2,153,498 | +6.74(+8.01%) |
Jan 05, 2021 | 82.66 | 84.80 | 82.37 | 84.12 | 1,552,205 | +2.19(+2.67%) |