Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 86.36 | 87.24 | 85.64 | 86.57 | 71,313 | +0.91(+1.06%) |
Mar 30, 2021 | 84.71 | 86.28 | 84.42 | 85.66 | 72,816 | +0.39(+0.46%) |
Mar 29, 2021 | 87.34 | 88.95 | 84.66 | 85.27 | 93,946 | -2.64(-3.00%) |
Mar 26, 2021 | 84.56 | 87.91 | 84.12 | 87.91 | 159,500 | +3.56(+4.22%) |
Mar 25, 2021 | 82.17 | 84.92 | 81.43 | 84.35 | 105,584 | +0.03(+0.04%) |
Mar 24, 2021 | 86.94 | 87.32 | 84.11 | 84.32 | 132,737 | -1.91(-2.22%) |
Mar 23, 2021 | 87.95 | 89.09 | 85.16 | 86.23 | 81,685 | -2.85(-3.20%) |
Mar 22, 2021 | 89.25 | 90.45 | 87.89 | 89.08 | 70,427 | +0.38(+0.43%) |
Mar 19, 2021 | 89.97 | 93.44 | 88.62 | 88.70 | 347,000 | -1.49(-1.65%) |
Mar 18, 2021 | 93.67 | 93.67 | 89.76 | 90.19 | 66,816 | -3.78(-4.02%) |
Mar 17, 2021 | 94.14 | 94.97 | 92.93 | 93.97 | 74,195 | -0.53(-0.56%) |
Mar 16, 2021 | 95.15 | 95.39 | 93.57 | 94.50 | 93,556 | -1.15(-1.20%) |
Mar 15, 2021 | 94.51 | 95.66 | 93.58 | 95.65 | 91,614 | +0.86(+0.91%) |
Mar 12, 2021 | 94.05 | 95.07 | 92.24 | 94.79 | 84,500 | +0.93(+0.99%) |
Mar 11, 2021 | 93.59 | 94.76 | 93.06 | 93.86 | 100,520 | +1.60(+1.73%) |
Mar 10, 2021 | 92.15 | 93.19 | 90.11 | 92.26 | 118,838 | +2.16(+2.40%) |
Mar 09, 2021 | 87.48 | 90.30 | 85.22 | 90.10 | 96,615 | +3.98(+4.62%) |
Mar 08, 2021 | 87.81 | 87.81 | 85.43 | 86.12 | 74,458 | -0.82(-0.94%) |
Mar 05, 2021 | 88.37 | 88.89 | 83.63 | 86.94 | 161,900 | -0.52(-0.59%) |
Mar 04, 2021 | 91.63 | 92.18 | 85.55 | 87.46 | 146,252 | -5.03(-5.44%) |
Mar 03, 2021 | 93.62 | 94.88 | 92.38 | 92.49 | 100,991 | -1.29(-1.38%) |
Mar 02, 2021 | 95.38 | 95.69 | 92.94 | 93.78 | 65,741 | -2.32(-2.41%) |
Mar 01, 2021 | 94.41 | 96.80 | 93.82 | 96.10 | 115,788 | +2.64(+2.82%) |
Feb 26, 2021 | 92.42 | 94.13 | 89.52 | 93.46 | 140,200 | +1.16(+1.26%) |
Feb 25, 2021 | 91.93 | 95.29 | 90.15 | 92.30 | 107,819 | -1.68(-1.79%) |
Feb 24, 2021 | 90.99 | 93.98 | 90.49 | 93.98 | 121,199 | +2.48(+2.71%) |
Feb 23, 2021 | 90.83 | 92.49 | 87.64 | 91.50 | 260,020 | -2.10(-2.24%) |
Feb 22, 2021 | 90.31 | 97.88 | 90.31 | 93.60 | 224,472 | +1.40(+1.52%) |
Feb 19, 2021 | 91.09 | 93.88 | 89.02 | 92.20 | 322,300 | +2.22(+2.47%) |
Feb 18, 2021 | 84.17 | 91.47 | 77.26 | 89.98 | 661,783 | +11.98(+15.36%) |
Feb 17, 2021 | 78.87 | 79.68 | 76.74 | 78.00 | 102,314 | -1.73(-2.17%) |
Feb 16, 2021 | 79.73 | 81.32 | 79.17 | 79.73 | 111,818 | +0.93(+1.18%) |
Feb 12, 2021 | 78.89 | 78.89 | 77.44 | 78.80 | 100,500 | -0.45(-0.57%) |
Feb 11, 2021 | 80.27 | 80.60 | 78.31 | 79.25 | 85,783 | -0.54(-0.68%) |
Feb 10, 2021 | 82.53 | 82.70 | 79.78 | 79.79 | 66,613 | -1.92(-2.35%) |
Feb 09, 2021 | 81.43 | 82.18 | 80.53 | 81.71 | 115,692 | +0.33(+0.41%) |
Feb 08, 2021 | 79.21 | 81.97 | 79.21 | 81.38 | 113,133 | +2.97(+3.79%) |
Feb 05, 2021 | 78.08 | 78.90 | 76.71 | 78.41 | 95,800 | +1.02(+1.32%) |
Feb 04, 2021 | 73.94 | 77.49 | 73.81 | 77.39 | 65,160 | +3.59(+4.86%) |
Feb 03, 2021 | 74.48 | 75.17 | 73.19 | 73.80 | 70,795 | -0.69(-0.93%) |
Feb 02, 2021 | 72.94 | 74.49 | 72.14 | 74.49 | 76,540 | +2.18(+3.01%) |
Feb 01, 2021 | 70.83 | 72.75 | 69.76 | 72.31 | 96,098 | +1.74(+2.47%) |
Jan 29, 2021 | 70.62 | 71.98 | 69.42 | 70.57 | 93,100 | -0.61(-0.86%) |
Jan 28, 2021 | 73.23 | 73.23 | 70.62 | 71.18 | 81,032 | -1.19(-1.64%) |
Jan 27, 2021 | 75.91 | 75.99 | 71.82 | 72.37 | 132,073 | -4.60(-5.98%) |
Jan 26, 2021 | 78.02 | 78.02 | 76.89 | 76.97 | 90,214 | -0.19(-0.25%) |
Jan 25, 2021 | 75.57 | 78.17 | 75.57 | 77.16 | 107,137 | +1.16(+1.53%) |
Jan 22, 2021 | 74.34 | 76.02 | 74.02 | 76.00 | 74,200 | +0.85(+1.13%) |
Jan 21, 2021 | 75.71 | 75.79 | 74.23 | 75.15 | 79,856 | -0.44(-0.58%) |
Jan 20, 2021 | 75.62 | 76.89 | 75.15 | 75.59 | 85,374 | +0.33(+0.44%) |
Jan 19, 2021 | 75.29 | 76.36 | 74.17 | 75.26 | 95,315 | +1.35(+1.83%) |
Jan 15, 2021 | 72.84 | 74.03 | 71.91 | 73.91 | 112,600 | +0.40(+0.54%) |
Jan 14, 2021 | 73.28 | 74.71 | 73.11 | 73.51 | 61,313 | +0.72(+0.99%) |
Jan 13, 2021 | 74.01 | 75.34 | 72.64 | 72.79 | 57,299 | -1.70(-2.28%) |
Jan 12, 2021 | 76.28 | 76.28 | 73.70 | 74.49 | 91,021 | -1.81(-2.37%) |
Jan 11, 2021 | 76.36 | 76.99 | 74.92 | 76.30 | 138,488 | -0.71(-0.92%) |
Jan 08, 2021 | 76.97 | 77.25 | 75.13 | 77.01 | 114,000 | +0.28(+0.36%) |
Jan 07, 2021 | 73.10 | 77.04 | 73.07 | 76.73 | 94,942 | +3.88(+5.33%) |
Jan 06, 2021 | 71.85 | 73.79 | 71.71 | 72.85 | 141,294 | +2.10(+2.97%) |
Jan 05, 2021 | 68.23 | 71.45 | 68.15 | 70.75 | 73,147 | +2.42(+3.54%) |