Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 90.55 | 91.62 | 88.44 | 88.46 | 1,040,196 | -2.18(-2.41%) |
Mar 30, 2021 | 88.87 | 91.02 | 88.70 | 90.64 | 592,310 | +3.00(+3.42%) |
Mar 29, 2021 | 88.55 | 89.44 | 84.99 | 87.65 | 1,112,007 | -2.37(-2.63%) |
Mar 26, 2021 | 90.25 | 91.67 | 88.44 | 90.02 | 527,489 | +1.31(+1.48%) |
Mar 25, 2021 | 85.09 | 89.15 | 84.58 | 88.71 | 584,240 | +3.00(+3.50%) |
Mar 24, 2021 | 87.76 | 89.85 | 85.70 | 85.71 | 848,192 | -0.66(-0.76%) |
Mar 23, 2021 | 88.82 | 89.74 | 85.73 | 86.36 | 779,776 | -3.78(-4.20%) |
Mar 22, 2021 | 92.71 | 92.79 | 89.45 | 90.15 | 687,901 | -3.19(-3.42%) |
Mar 19, 2021 | 89.82 | 94.59 | 88.02 | 93.34 | 2,170,702 | +0.89(+0.96%) |
Mar 18, 2021 | 93.38 | 96.80 | 91.70 | 92.45 | 660,048 | +0.66(+0.71%) |
Mar 17, 2021 | 91.80 | 92.93 | 90.30 | 91.80 | 496,085 | +0.92(+1.01%) |
Mar 16, 2021 | 91.78 | 92.64 | 89.94 | 90.88 | 582,478 | -1.70(-1.84%) |
Mar 15, 2021 | 92.72 | 93.23 | 89.46 | 92.58 | 664,237 | +0.15(+0.16%) |
Mar 12, 2021 | 92.27 | 92.83 | 91.23 | 92.43 | 646,417 | +1.65(+1.82%) |
Mar 11, 2021 | 89.48 | 91.21 | 88.50 | 90.79 | 593,836 | +1.39(+1.55%) |
Mar 10, 2021 | 88.92 | 90.76 | 88.12 | 89.40 | 899,834 | +1.01(+1.14%) |
Mar 09, 2021 | 89.22 | 89.92 | 86.30 | 88.39 | 875,008 | -2.40(-2.64%) |
Mar 08, 2021 | 91.09 | 93.67 | 90.53 | 90.79 | 1,125,197 | +0.68(+0.76%) |
Mar 05, 2021 | 89.31 | 90.34 | 85.64 | 90.10 | 1,284,187 | +2.74(+3.13%) |
Mar 04, 2021 | 86.62 | 88.82 | 84.60 | 87.37 | 1,145,985 | +0.02(+0.02%) |
Mar 03, 2021 | 88.15 | 90.29 | 87.11 | 87.35 | 964,821 | +0.06(+0.06%) |
Mar 02, 2021 | 88.31 | 88.98 | 86.06 | 87.29 | 1,091,753 | -2.31(-2.58%) |
Mar 01, 2021 | 88.08 | 90.27 | 86.76 | 89.60 | 1,062,902 | +3.89(+4.54%) |
Feb 26, 2021 | 87.34 | 87.99 | 83.96 | 85.72 | 748,797 | -2.50(-2.84%) |
Feb 25, 2021 | 92.65 | 93.09 | 88.19 | 88.22 | 1,145,440 | -3.21(-3.51%) |
Feb 24, 2021 | 88.25 | 91.57 | 88.02 | 91.43 | 1,393,967 | +3.79(+4.33%) |
Feb 23, 2021 | 86.50 | 88.42 | 84.31 | 87.64 | 1,618,897 | +1.29(+1.50%) |
Feb 22, 2021 | 82.51 | 87.61 | 81.97 | 86.35 | 1,371,143 | +3.85(+4.67%) |
Feb 19, 2021 | 78.28 | 82.53 | 78.13 | 82.50 | 1,163,658 | +4.98(+6.43%) |
Feb 18, 2021 | 76.73 | 78.16 | 76.25 | 77.51 | 942,641 | +0.07(+0.10%) |
Feb 17, 2021 | 76.71 | 77.65 | 75.49 | 77.44 | 1,417,195 | +2.23(+2.97%) |
Feb 16, 2021 | 74.13 | 75.63 | 73.53 | 75.21 | 747,938 | +2.18(+2.98%) |
Feb 12, 2021 | 72.14 | 74.61 | 71.83 | 73.03 | 817,345 | +0.91(+1.26%) |
Feb 11, 2021 | 71.80 | 72.77 | 71.16 | 72.12 | 911,685 | +0.33(+0.46%) |
Feb 10, 2021 | 71.76 | 73.20 | 70.39 | 71.80 | 850,477 | +0.41(+0.58%) |
Feb 09, 2021 | 70.33 | 71.70 | 70.10 | 71.39 | 655,454 | +0.51(+0.72%) |
Feb 08, 2021 | 69.22 | 70.88 | 69.00 | 70.87 | 556,049 | +1.89(+2.73%) |
Feb 05, 2021 | 69.08 | 69.96 | 67.99 | 68.99 | 530,476 | +0.44(+0.64%) |
Feb 04, 2021 | 67.86 | 70.12 | 67.72 | 68.55 | 661,614 | +1.04(+1.54%) |
Feb 03, 2021 | 67.31 | 68.13 | 66.02 | 67.51 | 420,329 | -0.07(-0.11%) |
Feb 02, 2021 | 66.49 | 68.26 | 66.24 | 67.58 | 632,696 | +1.86(+2.83%) |
Feb 01, 2021 | 64.19 | 65.79 | 63.42 | 65.73 | 526,890 | +2.05(+3.23%) |
Jan 29, 2021 | 64.62 | 66.15 | 63.12 | 63.67 | 607,360 | -0.94(-1.46%) |
Jan 28, 2021 | 65.51 | 65.98 | 64.38 | 64.61 | 665,430 | +0.42(+0.65%) |
Jan 27, 2021 | 63.37 | 64.71 | 62.88 | 64.19 | 903,092 | -0.75(-1.15%) |
Jan 26, 2021 | 66.67 | 66.85 | 64.75 | 64.94 | 800,277 | -1.30(-1.96%) |
Jan 25, 2021 | 65.82 | 66.31 | 63.72 | 66.24 | 1,142,896 | -0.24(-0.37%) |
Jan 22, 2021 | 66.18 | 68.72 | 64.90 | 66.48 | 1,375,448 | +1.69(+2.61%) |
Jan 21, 2021 | 66.48 | 66.48 | 63.86 | 64.79 | 1,080,870 | -1.80(-2.71%) |
Jan 20, 2021 | 65.92 | 66.86 | 65.22 | 66.59 | 683,148 | +0.61(+0.92%) |
Jan 19, 2021 | 66.29 | 66.62 | 65.19 | 65.99 | 625,648 | +0.32(+0.48%) |
Jan 15, 2021 | 66.08 | 67.47 | 65.58 | 65.67 | 707,159 | -1.97(-2.91%) |
Jan 14, 2021 | 65.85 | 67.69 | 65.14 | 67.64 | 621,915 | +2.47(+3.80%) |
Jan 13, 2021 | 64.88 | 65.39 | 63.72 | 65.17 | 506,690 | -0.21(-0.31%) |
Jan 12, 2021 | 64.53 | 67.50 | 64.44 | 65.37 | 1,056,494 | +1.24(+1.94%) |
Jan 11, 2021 | 61.41 | 64.21 | 60.94 | 64.13 | 583,052 | +2.05(+3.29%) |
Jan 08, 2021 | 63.91 | 63.91 | 61.33 | 62.08 | 798,284 | -0.88(-1.39%) |
Jan 07, 2021 | 62.22 | 63.87 | 61.93 | 62.96 | 1,372,797 | +1.39(+2.26%) |
Jan 06, 2021 | 56.90 | 61.99 | 56.85 | 61.57 | 1,676,624 | +5.73(+10.27%) |
Jan 05, 2021 | 55.29 | 56.51 | 54.93 | 55.84 | 609,702 | +0.70(+1.27%) |