Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 89.93 | 93.73 | 89.93 | 91.84 | 214,340 | -0.15(-0.16%) |
Mar 30, 2021 | 90.52 | 92.19 | 90.36 | 91.99 | 85,182 | +1.76(+1.95%) |
Mar 29, 2021 | 92.94 | 94.20 | 89.80 | 90.23 | 180,935 | -2.84(-3.05%) |
Mar 26, 2021 | 89.89 | 93.07 | 89.60 | 93.07 | 111,200 | +3.98(+4.47%) |
Mar 25, 2021 | 87.87 | 89.61 | 87.54 | 89.09 | 126,231 | +0.50(+0.56%) |
Mar 24, 2021 | 88.46 | 90.11 | 86.71 | 88.59 | 145,733 | +1.26(+1.44%) |
Mar 23, 2021 | 88.73 | 91.88 | 86.45 | 87.33 | 166,405 | -2.10(-2.35%) |
Mar 22, 2021 | 90.25 | 91.41 | 88.86 | 89.43 | 94,556 | -0.29(-0.32%) |
Mar 19, 2021 | 90.27 | 90.91 | 89.58 | 89.72 | 389,300 | -1.14(-1.25%) |
Mar 18, 2021 | 93.08 | 94.35 | 90.30 | 90.86 | 115,567 | -2.62(-2.80%) |
Mar 17, 2021 | 91.35 | 94.66 | 91.00 | 93.48 | 182,695 | +1.95(+2.13%) |
Mar 16, 2021 | 92.44 | 92.70 | 91.18 | 91.53 | 93,456 | -0.35(-0.38%) |
Mar 15, 2021 | 90.95 | 91.88 | 89.97 | 91.88 | 110,778 | +0.90(+0.99%) |
Mar 12, 2021 | 89.70 | 91.19 | 89.66 | 90.98 | 135,500 | +0.50(+0.55%) |
Mar 11, 2021 | 89.59 | 90.57 | 89.19 | 90.48 | 100,980 | +1.37(+1.54%) |
Mar 10, 2021 | 88.25 | 89.88 | 88.13 | 89.11 | 85,088 | +1.56(+1.78%) |
Mar 09, 2021 | 89.39 | 89.70 | 87.48 | 87.55 | 133,381 | -0.93(-1.05%) |
Mar 08, 2021 | 88.31 | 89.53 | 87.87 | 88.48 | 114,050 | +0.87(+0.99%) |
Mar 05, 2021 | 86.88 | 88.12 | 85.66 | 87.61 | 157,000 | +2.19(+2.56%) |
Mar 04, 2021 | 86.61 | 87.67 | 85.23 | 85.42 | 193,892 | -1.26(-1.45%) |
Mar 03, 2021 | 86.07 | 87.19 | 85.46 | 86.68 | 104,095 | +0.91(+1.06%) |
Mar 02, 2021 | 87.48 | 87.79 | 85.77 | 85.77 | 108,045 | -1.86(-2.12%) |
Mar 01, 2021 | 85.81 | 87.83 | 84.94 | 87.63 | 153,623 | +3.65(+4.35%) |
Feb 26, 2021 | 83.41 | 85.01 | 81.96 | 83.98 | 193,200 | +0.52(+0.62%) |
Feb 25, 2021 | 84.49 | 84.86 | 83.14 | 83.46 | 134,319 | -1.51(-1.78%) |
Feb 24, 2021 | 81.74 | 85.23 | 81.74 | 84.97 | 114,064 | +2.93(+3.57%) |
Feb 23, 2021 | 81.96 | 82.76 | 80.17 | 82.04 | 162,250 | -1.36(-1.63%) |
Feb 22, 2021 | 83.45 | 83.97 | 82.12 | 83.40 | 93,195 | +0.36(+0.43%) |
Feb 19, 2021 | 81.39 | 83.52 | 81.39 | 83.04 | 157,200 | +2.15(+2.66%) |
Feb 18, 2021 | 80.83 | 81.56 | 80.27 | 80.89 | 80,492 | -0.31(-0.38%) |
Feb 17, 2021 | 81.89 | 82.80 | 81.10 | 81.20 | 100,995 | -1.14(-1.38%) |
Feb 16, 2021 | 82.94 | 83.59 | 82.19 | 82.34 | 86,257 | -0.07(-0.08%) |
Feb 12, 2021 | 81.91 | 83.41 | 81.71 | 82.41 | 78,300 | -0.08(-0.10%) |
Feb 11, 2021 | 80.31 | 82.50 | 80.31 | 82.49 | 144,184 | +2.14(+2.66%) |
Feb 10, 2021 | 81.64 | 81.71 | 80.03 | 80.35 | 102,016 | -1.32(-1.62%) |
Feb 09, 2021 | 81.95 | 82.17 | 80.29 | 81.67 | 91,036 | +0.08(+0.10%) |
Feb 08, 2021 | 81.31 | 82.53 | 81.18 | 81.59 | 135,096 | +0.59(+0.73%) |
Feb 05, 2021 | 81.71 | 82.58 | 79.73 | 81.00 | 135,700 | +0.00(+0.00%) |
Feb 04, 2021 | 80.18 | 81.61 | 80.18 | 81.00 | 112,416 | +0.69(+0.86%) |
Feb 03, 2021 | 80.65 | 80.94 | 79.36 | 80.31 | 111,343 | -0.58(-0.72%) |
Feb 02, 2021 | 79.48 | 81.46 | 79.07 | 80.89 | 143,937 | +1.81(+2.29%) |
Feb 01, 2021 | 77.85 | 79.60 | 77.10 | 79.08 | 135,919 | +2.16(+2.81%) |
Jan 29, 2021 | 78.57 | 79.47 | 76.72 | 76.92 | 269,300 | -1.32(-1.69%) |
Jan 28, 2021 | 76.49 | 78.75 | 74.44 | 78.24 | 256,231 | +2.39(+3.15%) |
Jan 27, 2021 | 74.00 | 76.65 | 72.46 | 75.85 | 267,023 | -0.81(-1.06%) |
Jan 26, 2021 | 80.30 | 80.96 | 76.23 | 76.66 | 173,050 | -3.29(-4.12%) |
Jan 25, 2021 | 80.20 | 81.02 | 78.15 | 79.95 | 185,314 | -1.02(-1.26%) |
Jan 22, 2021 | 79.50 | 82.20 | 78.62 | 80.97 | 245,800 | +1.41(+1.77%) |
Jan 21, 2021 | 85.90 | 86.51 | 79.10 | 79.56 | 437,037 | -4.71(-5.59%) |
Jan 20, 2021 | 82.93 | 84.60 | 82.93 | 84.27 | 173,653 | +1.69(+2.05%) |
Jan 19, 2021 | 83.01 | 85.97 | 81.54 | 82.58 | 280,848 | -2.36(-2.78%) |
Jan 15, 2021 | 84.99 | 85.71 | 83.86 | 84.94 | 117,600 | -0.84(-0.98%) |
Jan 14, 2021 | 85.31 | 86.55 | 85.14 | 85.78 | 108,517 | +1.18(+1.39%) |
Jan 13, 2021 | 85.70 | 86.30 | 84.21 | 84.60 | 99,738 | -1.32(-1.54%) |
Jan 12, 2021 | 85.96 | 86.48 | 85.34 | 85.92 | 83,041 | +0.37(+0.43%) |
Jan 11, 2021 | 83.87 | 85.57 | 80.37 | 85.55 | 62,148 | +0.46(+0.54%) |
Jan 08, 2021 | 85.90 | 86.87 | 84.51 | 85.09 | 124,900 | -0.67(-0.78%) |
Jan 07, 2021 | 84.67 | 86.02 | 84.03 | 85.76 | 89,663 | +1.36(+1.61%) |
Jan 06, 2021 | 82.45 | 85.29 | 81.50 | 84.40 | 204,860 | +2.90(+3.56%) |
Jan 05, 2021 | 78.85 | 82.56 | 78.85 | 81.50 | 147,077 | +2.38(+3.01%) |