Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 87.11 | 87.80 | 85.43 | 86.35 | 165,080 | -0.52(-0.59%) |
Mar 30, 2021 | 84.75 | 87.48 | 83.75 | 86.87 | 107,895 | +2.34(+2.77%) |
Mar 29, 2021 | 85.45 | 86.95 | 83.98 | 84.52 | 184,264 | -0.78(-0.91%) |
Mar 26, 2021 | 84.35 | 86.02 | 84.10 | 85.30 | 149,334 | +1.77(+2.12%) |
Mar 25, 2021 | 82.65 | 83.96 | 80.75 | 83.53 | 231,275 | +0.88(+1.06%) |
Mar 24, 2021 | 82.67 | 84.58 | 81.79 | 82.66 | 182,731 | +0.45(+0.54%) |
Mar 23, 2021 | 84.11 | 85.18 | 81.97 | 82.21 | 107,350 | -2.59(-3.05%) |
Mar 22, 2021 | 87.30 | 87.30 | 84.25 | 84.80 | 115,405 | -2.64(-3.02%) |
Mar 19, 2021 | 88.60 | 89.23 | 85.58 | 87.44 | 426,301 | -1.54(-1.73%) |
Mar 18, 2021 | 89.91 | 90.62 | 88.59 | 88.98 | 136,831 | -0.93(-1.04%) |
Mar 17, 2021 | 89.70 | 90.38 | 88.48 | 89.91 | 179,195 | +0.15(+0.16%) |
Mar 16, 2021 | 90.18 | 90.83 | 88.53 | 89.76 | 123,294 | -0.55(-0.61%) |
Mar 15, 2021 | 90.09 | 90.82 | 88.75 | 90.32 | 66,933 | -0.14(-0.15%) |
Mar 12, 2021 | 89.27 | 90.94 | 88.77 | 90.45 | 82,689 | +1.18(+1.32%) |
Mar 11, 2021 | 88.50 | 89.35 | 88.00 | 89.28 | 94,958 | +0.72(+0.81%) |
Mar 10, 2021 | 88.29 | 89.24 | 87.82 | 88.56 | 87,648 | +1.10(+1.26%) |
Mar 09, 2021 | 86.09 | 88.37 | 85.41 | 87.46 | 147,495 | +1.55(+1.80%) |
Mar 08, 2021 | 85.68 | 87.18 | 84.89 | 85.91 | 142,495 | +0.56(+0.66%) |
Mar 05, 2021 | 86.39 | 87.14 | 84.30 | 85.35 | 278,715 | +0.32(+0.38%) |
Mar 04, 2021 | 86.32 | 87.30 | 84.76 | 85.03 | 173,048 | -1.25(-1.45%) |
Mar 03, 2021 | 85.35 | 88.21 | 85.04 | 86.28 | 122,980 | +1.35(+1.59%) |
Mar 02, 2021 | 85.08 | 86.76 | 84.88 | 84.93 | 125,821 | -0.11(-0.13%) |
Mar 01, 2021 | 84.13 | 85.72 | 83.75 | 85.04 | 129,806 | +1.84(+2.22%) |
Feb 26, 2021 | 83.05 | 84.29 | 81.28 | 83.20 | 139,796 | +0.12(+0.14%) |
Feb 25, 2021 | 83.45 | 84.82 | 81.87 | 83.08 | 128,587 | -0.63(-0.75%) |
Feb 24, 2021 | 82.90 | 85.14 | 82.90 | 83.71 | 171,211 | +1.55(+1.89%) |
Feb 23, 2021 | 82.42 | 83.78 | 80.70 | 82.16 | 190,237 | -1.85(-2.21%) |
Feb 22, 2021 | 84.02 | 85.49 | 82.97 | 84.01 | 136,673 | +0.37(+0.44%) |
Feb 19, 2021 | 82.43 | 84.37 | 82.37 | 83.64 | 104,331 | +1.23(+1.49%) |
Feb 18, 2021 | 82.43 | 83.40 | 81.17 | 82.41 | 102,911 | -0.55(-0.67%) |
Feb 17, 2021 | 84.97 | 84.97 | 82.07 | 82.96 | 116,862 | -2.02(-2.37%) |
Feb 16, 2021 | 82.83 | 86.01 | 82.11 | 84.98 | 225,802 | +1.56(+1.87%) |
Feb 12, 2021 | 79.90 | 85.55 | 79.90 | 83.42 | 226,498 | +0.41(+0.49%) |
Feb 11, 2021 | 82.88 | 84.06 | 81.73 | 83.01 | 282,404 | +0.89(+1.09%) |
Feb 10, 2021 | 81.96 | 82.74 | 81.14 | 82.12 | 221,257 | +1.12(+1.38%) |
Feb 09, 2021 | 76.69 | 81.21 | 76.28 | 81.00 | 203,461 | +4.01(+5.20%) |
Feb 08, 2021 | 74.95 | 77.04 | 74.29 | 77.00 | 149,082 | +2.53(+3.40%) |
Feb 05, 2021 | 73.58 | 74.75 | 72.96 | 74.47 | 147,012 | +1.27(+1.74%) |
Feb 04, 2021 | 71.35 | 73.57 | 70.40 | 73.19 | 164,321 | +2.01(+2.82%) |
Feb 03, 2021 | 72.36 | 72.66 | 70.28 | 71.19 | 130,476 | -1.61(-2.21%) |
Feb 02, 2021 | 71.45 | 73.50 | 70.72 | 72.80 | 104,473 | +2.25(+3.19%) |
Feb 01, 2021 | 70.15 | 71.00 | 68.80 | 70.55 | 114,010 | +1.01(+1.45%) |
Jan 29, 2021 | 71.36 | 71.79 | 69.42 | 69.54 | 113,816 | -2.32(-3.23%) |
Jan 28, 2021 | 73.58 | 74.52 | 71.61 | 71.86 | 146,886 | -1.58(-2.15%) |
Jan 27, 2021 | 73.84 | 75.48 | 72.33 | 73.44 | 132,917 | -2.92(-3.82%) |
Jan 26, 2021 | 78.69 | 79.80 | 76.24 | 76.36 | 91,074 | -1.59(-2.04%) |
Jan 25, 2021 | 77.49 | 78.46 | 76.63 | 77.95 | 69,482 | +0.00(+0.00%) |
Jan 22, 2021 | 76.87 | 78.22 | 75.79 | 77.95 | 87,217 | +0.20(+0.26%) |
Jan 21, 2021 | 79.08 | 79.57 | 77.74 | 77.74 | 85,218 | -1.41(-1.78%) |
Jan 20, 2021 | 78.18 | 79.85 | 78.18 | 79.15 | 110,807 | +1.08(+1.38%) |
Jan 19, 2021 | 78.55 | 78.75 | 77.72 | 78.07 | 120,982 | +0.45(+0.57%) |
Jan 15, 2021 | 77.52 | 78.13 | 75.78 | 77.63 | 101,960 | -0.57(-0.73%) |
Jan 14, 2021 | 76.91 | 78.61 | 76.91 | 78.20 | 129,781 | +1.55(+2.02%) |
Jan 13, 2021 | 78.24 | 78.28 | 76.23 | 76.65 | 115,735 | -1.35(-1.73%) |
Jan 12, 2021 | 76.90 | 78.46 | 76.51 | 78.00 | 104,234 | +1.15(+1.50%) |
Jan 11, 2021 | 75.96 | 77.06 | 75.96 | 76.84 | 90,116 | +0.15(+0.19%) |
Jan 08, 2021 | 76.78 | 77.39 | 75.67 | 76.70 | 108,764 | -0.07(-0.09%) |
Jan 07, 2021 | 77.56 | 78.23 | 76.24 | 76.76 | 90,074 | -0.60(-0.78%) |
Jan 06, 2021 | 75.34 | 78.38 | 75.34 | 77.37 | 242,960 | +2.82(+3.79%) |
Jan 05, 2021 | 73.61 | 75.72 | 72.95 | 74.54 | 164,988 | +0.44(+0.59%) |