Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 92.14 | 92.50 | 89.53 | 90.02 | 651,021 | -1.76(-1.91%) |
Mar 30, 2021 | 89.68 | 92.17 | 88.75 | 91.78 | 932,004 | +2.88(+3.24%) |
Mar 29, 2021 | 90.92 | 93.06 | 88.68 | 88.90 | 493,705 | -2.78(-3.03%) |
Mar 26, 2021 | 90.73 | 91.85 | 88.15 | 91.67 | 744,758 | +1.86(+2.07%) |
Mar 25, 2021 | 84.51 | 90.14 | 83.77 | 89.81 | 686,049 | +4.19(+4.89%) |
Mar 24, 2021 | 90.35 | 91.83 | 85.36 | 85.62 | 898,234 | -3.11(-3.51%) |
Mar 23, 2021 | 91.87 | 93.25 | 87.88 | 88.74 | 732,197 | -4.78(-5.11%) |
Mar 22, 2021 | 94.24 | 95.52 | 92.73 | 93.52 | 747,399 | -0.30(-0.32%) |
Mar 19, 2021 | 94.71 | 95.82 | 93.46 | 93.82 | 1,660,398 | -0.53(-0.56%) |
Mar 18, 2021 | 97.14 | 97.65 | 93.88 | 94.35 | 554,461 | -3.03(-3.11%) |
Mar 17, 2021 | 97.18 | 97.67 | 95.67 | 97.38 | 761,708 | -0.25(-0.25%) |
Mar 16, 2021 | 101.80 | 101.80 | 97.41 | 97.62 | 628,542 | -3.61(-3.56%) |
Mar 15, 2021 | 98.01 | 101.33 | 97.58 | 101.23 | 861,414 | +3.45(+3.52%) |
Mar 12, 2021 | 98.19 | 99.10 | 96.78 | 97.78 | 448,232 | -0.48(-0.49%) |
Mar 11, 2021 | 94.58 | 98.93 | 94.21 | 98.26 | 1,005,261 | +4.89(+5.24%) |
Mar 10, 2021 | 91.92 | 93.89 | 91.31 | 93.37 | 816,590 | +2.80(+3.10%) |
Mar 09, 2021 | 91.88 | 92.36 | 90.26 | 90.57 | 741,372 | +0.20(+0.22%) |
Mar 08, 2021 | 88.72 | 93.45 | 87.90 | 90.37 | 885,321 | +2.49(+2.84%) |
Mar 05, 2021 | 85.68 | 88.18 | 82.82 | 87.88 | 620,067 | +4.10(+4.89%) |
Mar 04, 2021 | 86.11 | 86.45 | 80.72 | 83.78 | 755,609 | -2.06(-2.40%) |
Mar 03, 2021 | 86.37 | 88.17 | 84.13 | 85.84 | 525,783 | +0.49(+0.58%) |
Mar 02, 2021 | 87.72 | 87.89 | 84.11 | 85.35 | 680,785 | -2.08(-2.38%) |
Mar 01, 2021 | 84.99 | 88.74 | 84.91 | 87.43 | 842,187 | +4.01(+4.81%) |
Feb 26, 2021 | 84.42 | 85.90 | 82.26 | 83.42 | 853,983 | -1.32(-1.56%) |
Feb 25, 2021 | 89.64 | 89.64 | 84.57 | 84.74 | 1,035,520 | -4.93(-5.50%) |
Feb 24, 2021 | 85.45 | 89.96 | 84.84 | 89.66 | 688,354 | +4.14(+4.85%) |
Feb 23, 2021 | 83.42 | 85.76 | 82.56 | 85.52 | 763,781 | +0.97(+1.15%) |
Feb 22, 2021 | 84.96 | 85.90 | 83.61 | 84.55 | 701,063 | -1.41(-1.64%) |
Feb 19, 2021 | 84.35 | 87.04 | 84.35 | 85.95 | 505,344 | +2.10(+2.50%) |
Feb 18, 2021 | 85.03 | 85.30 | 82.67 | 83.86 | 430,647 | -1.33(-1.56%) |
Feb 17, 2021 | 86.13 | 86.49 | 84.83 | 85.18 | 504,868 | -1.64(-1.89%) |
Feb 16, 2021 | 86.52 | 87.50 | 85.53 | 86.82 | 530,563 | +0.59(+0.69%) |
Feb 12, 2021 | 85.00 | 86.61 | 84.79 | 86.23 | 562,509 | +0.86(+1.00%) |
Feb 11, 2021 | 85.18 | 86.66 | 84.09 | 85.37 | 769,187 | +0.14(+0.17%) |
Feb 10, 2021 | 86.97 | 88.03 | 85.06 | 85.23 | 814,486 | -1.04(-1.20%) |
Feb 09, 2021 | 86.83 | 87.11 | 84.62 | 86.26 | 667,342 | -0.24(-0.27%) |
Feb 08, 2021 | 85.64 | 86.97 | 84.94 | 86.50 | 877,290 | +2.13(+2.52%) |
Feb 05, 2021 | 84.70 | 84.98 | 83.96 | 84.37 | 721,253 | +0.68(+0.81%) |
Feb 04, 2021 | 82.76 | 84.67 | 82.21 | 83.70 | 417,788 | +1.20(+1.46%) |
Feb 03, 2021 | 82.07 | 82.72 | 79.83 | 82.49 | 411,557 | +0.79(+0.97%) |
Feb 02, 2021 | 82.64 | 82.82 | 78.85 | 81.70 | 1,002,927 | -0.08(-0.10%) |
Feb 01, 2021 | 82.73 | 82.87 | 80.09 | 81.78 | 729,436 | +0.41(+0.51%) |
Jan 29, 2021 | 81.92 | 83.15 | 79.89 | 81.37 | 870,859 | -0.98(-1.19%) |
Jan 28, 2021 | 85.86 | 87.46 | 79.66 | 82.35 | 2,194,390 | -3.72(-4.32%) |
Jan 27, 2021 | 86.01 | 88.43 | 84.77 | 86.07 | 1,761,240 | -1.18(-1.35%) |
Jan 26, 2021 | 85.52 | 88.34 | 84.94 | 87.24 | 1,133,285 | +2.64(+3.11%) |
Jan 25, 2021 | 86.09 | 88.77 | 84.02 | 84.61 | 1,251,994 | -0.03(-0.03%) |
Jan 22, 2021 | 84.75 | 86.13 | 83.90 | 84.64 | 678,326 | -0.50(-0.59%) |
Jan 21, 2021 | 85.99 | 87.13 | 84.70 | 85.14 | 844,245 | -0.40(-0.46%) |
Jan 20, 2021 | 84.78 | 85.79 | 84.36 | 85.53 | 810,525 | +2.15(+2.57%) |
Jan 19, 2021 | 83.19 | 83.81 | 82.05 | 83.38 | 607,028 | +0.61(+0.74%) |
Jan 15, 2021 | 82.91 | 83.56 | 81.06 | 82.77 | 560,915 | -1.04(-1.24%) |
Jan 14, 2021 | 83.12 | 85.46 | 82.41 | 83.81 | 686,775 | +2.22(+2.72%) |
Jan 13, 2021 | 82.77 | 83.38 | 81.28 | 81.59 | 400,851 | -1.58(-1.90%) |
Jan 12, 2021 | 80.50 | 84.50 | 80.47 | 83.17 | 782,613 | +3.38(+4.23%) |
Jan 11, 2021 | 75.79 | 79.93 | 75.36 | 79.79 | 535,338 | +3.12(+4.06%) |
Jan 08, 2021 | 78.71 | 78.91 | 75.85 | 76.67 | 612,236 | -2.11(-2.68%) |
Jan 07, 2021 | 77.67 | 79.71 | 77.53 | 78.78 | 691,047 | +1.76(+2.29%) |
Jan 06, 2021 | 74.25 | 77.63 | 74.25 | 77.02 | 815,896 | +2.97(+4.02%) |
Jan 05, 2021 | 71.98 | 74.27 | 71.98 | 74.05 | 557,298 | +2.03(+2.82%) |