Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 90.56 | 93.83 | 89.63 | 92.85 | 469,091 | +3.55(+3.98%) |
Mar 30, 2021 | 85.45 | 89.86 | 84.27 | 89.30 | 345,981 | +4.28(+5.03%) |
Mar 29, 2021 | 87.71 | 89.19 | 84.51 | 85.02 | 328,419 | -3.13(-3.55%) |
Mar 26, 2021 | 88.75 | 88.88 | 85.38 | 88.15 | 201,600 | +1.06(+1.22%) |
Mar 25, 2021 | 83.84 | 87.66 | 81.34 | 87.09 | 416,388 | +1.80(+2.11%) |
Mar 24, 2021 | 87.71 | 88.79 | 85.19 | 85.29 | 307,453 | -1.10(-1.27%) |
Mar 23, 2021 | 90.35 | 91.87 | 85.56 | 86.39 | 458,206 | -5.45(-5.93%) |
Mar 22, 2021 | 96.30 | 96.33 | 91.83 | 91.84 | 235,656 | -3.64(-3.81%) |
Mar 19, 2021 | 93.83 | 96.13 | 91.29 | 95.48 | 769,900 | +1.66(+1.77%) |
Mar 18, 2021 | 96.05 | 99.15 | 93.35 | 93.82 | 382,199 | -2.90(-3.00%) |
Mar 17, 2021 | 96.09 | 97.95 | 93.80 | 96.72 | 315,076 | -0.40(-0.41%) |
Mar 16, 2021 | 100.46 | 100.61 | 96.97 | 97.12 | 258,640 | -3.32(-3.31%) |
Mar 15, 2021 | 100.27 | 101.16 | 97.27 | 100.44 | 361,206 | -0.34(-0.34%) |
Mar 12, 2021 | 96.76 | 101.13 | 96.35 | 100.78 | 392,000 | +4.22(+4.37%) |
Mar 11, 2021 | 91.05 | 98.42 | 90.67 | 96.56 | 706,032 | +7.40(+8.30%) |
Mar 10, 2021 | 88.92 | 89.40 | 86.15 | 89.16 | 394,939 | +2.98(+3.46%) |
Mar 09, 2021 | 87.35 | 88.45 | 83.51 | 86.18 | 331,505 | +0.31(+0.36%) |
Mar 08, 2021 | 88.50 | 89.74 | 85.74 | 85.87 | 564,841 | -1.66(-1.90%) |
Mar 05, 2021 | 81.18 | 88.06 | 80.25 | 87.53 | 567,900 | +6.14(+7.54%) |
Mar 04, 2021 | 85.17 | 86.95 | 80.50 | 81.39 | 661,070 | -5.76(-6.61%) |
Mar 03, 2021 | 74.05 | 89.14 | 74.05 | 87.15 | 1,456,290 | +9.64(+12.44%) |
Mar 02, 2021 | 81.26 | 81.36 | 77.15 | 77.51 | 493,783 | -3.48(-4.30%) |
Mar 01, 2021 | 78.86 | 81.31 | 78.80 | 80.99 | 438,275 | +4.41(+5.76%) |
Feb 26, 2021 | 74.31 | 77.74 | 72.72 | 76.58 | 461,800 | +2.95(+4.01%) |
Feb 25, 2021 | 79.53 | 79.53 | 73.56 | 73.63 | 460,102 | -5.49(-6.94%) |
Feb 24, 2021 | 77.84 | 81.35 | 76.03 | 79.12 | 686,641 | +2.24(+2.91%) |
Feb 23, 2021 | 76.06 | 77.39 | 73.26 | 76.88 | 268,028 | -0.48(-0.62%) |
Feb 22, 2021 | 76.65 | 78.88 | 74.71 | 77.36 | 539,894 | +0.67(+0.87%) |
Feb 19, 2021 | 80.06 | 80.38 | 76.04 | 76.69 | 483,400 | -2.50(-3.16%) |
Feb 18, 2021 | 80.89 | 80.89 | 76.35 | 79.19 | 524,322 | -2.35(-2.88%) |
Feb 17, 2021 | 86.10 | 87.36 | 81.34 | 81.54 | 417,254 | -5.33(-6.14%) |
Feb 16, 2021 | 90.75 | 91.18 | 86.27 | 86.87 | 354,866 | -3.07(-3.41%) |
Feb 12, 2021 | 90.68 | 92.13 | 89.63 | 89.94 | 206,600 | -0.91(-1.00%) |
Feb 11, 2021 | 91.95 | 93.59 | 89.92 | 90.85 | 230,578 | -0.04(-0.04%) |
Feb 10, 2021 | 92.85 | 93.45 | 89.12 | 90.89 | 337,562 | -1.40(-1.52%) |
Feb 09, 2021 | 91.59 | 93.19 | 89.78 | 92.29 | 249,684 | +0.43(+0.47%) |
Feb 08, 2021 | 91.40 | 93.49 | 91.13 | 91.86 | 252,031 | +1.56(+1.73%) |
Feb 05, 2021 | 90.92 | 91.47 | 88.97 | 90.30 | 224,100 | +0.73(+0.82%) |
Feb 04, 2021 | 89.42 | 90.31 | 88.03 | 89.57 | 256,186 | +0.62(+0.70%) |
Feb 03, 2021 | 88.57 | 89.77 | 87.64 | 88.95 | 158,568 | +0.15(+0.17%) |
Feb 02, 2021 | 89.17 | 89.50 | 87.21 | 88.80 | 211,739 | +1.67(+1.92%) |
Feb 01, 2021 | 82.45 | 87.13 | 81.75 | 87.13 | 416,675 | +5.99(+7.38%) |
Jan 29, 2021 | 83.85 | 85.75 | 80.96 | 81.14 | 396,800 | -3.87(-4.55%) |
Jan 28, 2021 | 85.61 | 87.24 | 83.58 | 85.01 | 283,860 | +1.44(+1.72%) |
Jan 27, 2021 | 88.07 | 88.50 | 82.31 | 83.57 | 431,448 | -4.24(-4.83%) |
Jan 26, 2021 | 89.94 | 89.94 | 86.74 | 87.81 | 373,677 | -1.05(-1.18%) |
Jan 25, 2021 | 89.48 | 90.83 | 86.76 | 88.86 | 175,211 | -1.02(-1.13%) |
Jan 22, 2021 | 87.52 | 90.00 | 87.51 | 89.88 | 193,900 | +0.80(+0.90%) |
Jan 21, 2021 | 90.00 | 91.19 | 89.07 | 89.08 | 240,709 | -0.07(-0.08%) |
Jan 20, 2021 | 88.25 | 89.95 | 87.11 | 89.15 | 189,328 | +1.41(+1.61%) |
Jan 19, 2021 | 88.99 | 89.02 | 85.27 | 87.74 | 263,688 | +0.03(+0.03%) |
Jan 15, 2021 | 86.20 | 89.33 | 83.86 | 87.71 | 301,500 | -0.15(-0.17%) |
Jan 14, 2021 | 86.86 | 89.84 | 84.68 | 87.86 | 516,680 | +1.53(+1.77%) |
Jan 13, 2021 | 88.00 | 88.52 | 85.55 | 86.33 | 353,368 | -2.08(-2.35%) |
Jan 12, 2021 | 85.42 | 89.14 | 84.70 | 88.41 | 368,438 | +3.20(+3.76%) |
Jan 11, 2021 | 83.22 | 85.79 | 82.88 | 85.21 | 225,234 | +0.15(+0.18%) |
Jan 08, 2021 | 86.16 | 86.52 | 82.35 | 85.06 | 508,000 | -0.51(-0.60%) |
Jan 07, 2021 | 85.71 | 87.50 | 84.50 | 85.57 | 634,285 | +0.96(+1.13%) |
Jan 06, 2021 | 74.23 | 85.80 | 74.23 | 84.61 | 1,095,659 | +12.06(+16.62%) |
Jan 05, 2021 | 71.23 | 73.32 | 70.54 | 72.55 | 547,175 | +1.04(+1.45%) |