Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 81.03 | 83.95 | 81.03 | 82.83 | 646,788 | +1.80(+2.23%) |
Mar 30, 2021 | 81.47 | 82.18 | 80.20 | 81.03 | 376,161 | +0.09(+0.12%) |
Mar 29, 2021 | 82.39 | 83.65 | 80.40 | 80.94 | 472,932 | -1.69(-2.05%) |
Mar 26, 2021 | 81.12 | 82.75 | 80.48 | 82.63 | 398,295 | +0.95(+1.17%) |
Mar 25, 2021 | 80.65 | 82.26 | 79.43 | 81.67 | 577,687 | +1.32(+1.64%) |
Mar 24, 2021 | 83.80 | 84.24 | 80.18 | 80.36 | 497,170 | -2.85(-3.43%) |
Mar 23, 2021 | 82.58 | 84.16 | 82.16 | 83.21 | 579,971 | +0.46(+0.55%) |
Mar 22, 2021 | 81.89 | 83.30 | 81.40 | 82.75 | 414,438 | +1.37(+1.69%) |
Mar 19, 2021 | 81.08 | 82.62 | 80.37 | 81.37 | 719,221 | +0.50(+0.61%) |
Mar 18, 2021 | 82.42 | 83.03 | 80.44 | 80.88 | 398,520 | -2.54(-3.05%) |
Mar 17, 2021 | 81.88 | 83.67 | 80.85 | 83.42 | 364,853 | +1.12(+1.36%) |
Mar 16, 2021 | 81.68 | 83.70 | 81.23 | 82.30 | 382,375 | +0.87(+1.07%) |
Mar 15, 2021 | 81.73 | 82.76 | 81.07 | 81.43 | 420,952 | -0.02(-0.02%) |
Mar 12, 2021 | 81.17 | 81.82 | 79.33 | 81.45 | 444,952 | -0.42(-0.51%) |
Mar 11, 2021 | 80.30 | 82.01 | 79.40 | 81.87 | 502,878 | +3.07(+3.89%) |
Mar 10, 2021 | 78.50 | 79.76 | 76.87 | 78.80 | 375,276 | +0.84(+1.08%) |
Mar 09, 2021 | 75.61 | 78.35 | 75.18 | 77.96 | 768,548 | +3.80(+5.13%) |
Mar 08, 2021 | 77.25 | 77.66 | 74.02 | 74.16 | 673,119 | -3.09(-4.00%) |
Mar 05, 2021 | 77.79 | 77.79 | 73.27 | 77.25 | 659,723 | +0.01(+0.01%) |
Mar 04, 2021 | 80.16 | 80.37 | 75.53 | 77.24 | 605,306 | -2.97(-3.70%) |
Mar 03, 2021 | 84.58 | 85.08 | 79.48 | 80.22 | 929,147 | -4.11(-4.88%) |
Mar 02, 2021 | 87.28 | 87.84 | 84.06 | 84.33 | 685,976 | -3.32(-3.79%) |
Mar 01, 2021 | 85.30 | 89.66 | 84.75 | 87.65 | 989,382 | +3.36(+3.99%) |
Feb 26, 2021 | 84.10 | 87.61 | 82.65 | 84.28 | 898,358 | -0.52(-0.62%) |
Feb 25, 2021 | 86.91 | 88.78 | 79.90 | 84.80 | 2,873,828 | -11.11(-11.58%) |
Feb 24, 2021 | 95.47 | 96.89 | 93.45 | 95.92 | 445,658 | +0.69(+0.73%) |
Feb 23, 2021 | 95.14 | 96.53 | 92.36 | 95.22 | 512,855 | -1.64(-1.70%) |
Feb 22, 2021 | 98.52 | 98.63 | 94.95 | 96.87 | 612,237 | -0.02(-0.02%) |
Feb 19, 2021 | 95.53 | 97.41 | 95.43 | 96.89 | 289,572 | +1.89(+1.99%) |
Feb 18, 2021 | 93.48 | 96.02 | 93.02 | 95.00 | 548,817 | +1.18(+1.26%) |
Feb 17, 2021 | 95.04 | 96.22 | 93.26 | 93.82 | 388,014 | -2.00(-2.09%) |
Feb 16, 2021 | 102.45 | 102.90 | 95.56 | 95.82 | 558,589 | -6.17(-6.05%) |
Feb 12, 2021 | 102.32 | 103.10 | 100.46 | 101.99 | 281,439 | +0.01(+0.01%) |
Feb 11, 2021 | 101.52 | 102.16 | 99.46 | 101.98 | 457,431 | +0.75(+0.74%) |
Feb 10, 2021 | 98.64 | 101.99 | 98.12 | 101.23 | 488,410 | +3.42(+3.50%) |
Feb 09, 2021 | 93.64 | 98.40 | 93.57 | 97.81 | 342,721 | +4.12(+4.40%) |
Feb 08, 2021 | 94.78 | 95.33 | 91.92 | 93.69 | 652,343 | -1.44(-1.51%) |
Feb 05, 2021 | 94.13 | 95.70 | 93.18 | 95.13 | 461,967 | +1.43(+1.52%) |
Feb 04, 2021 | 92.97 | 94.39 | 91.17 | 93.71 | 421,161 | +0.60(+0.64%) |
Feb 03, 2021 | 94.77 | 94.87 | 91.96 | 93.11 | 521,169 | -1.43(-1.51%) |
Feb 02, 2021 | 95.25 | 96.48 | 93.71 | 94.53 | 365,254 | -0.23(-0.25%) |
Feb 01, 2021 | 95.70 | 96.30 | 93.06 | 94.77 | 448,925 | -0.60(-0.63%) |
Jan 29, 2021 | 97.52 | 100.08 | 95.20 | 95.36 | 532,288 | -2.15(-2.21%) |
Jan 28, 2021 | 99.37 | 101.03 | 93.35 | 97.52 | 844,234 | -2.46(-2.46%) |
Jan 27, 2021 | 94.37 | 100.63 | 93.75 | 99.98 | 1,485,573 | +4.84(+5.09%) |
Jan 26, 2021 | 90.97 | 96.07 | 90.39 | 95.14 | 508,936 | +4.29(+4.72%) |
Jan 25, 2021 | 92.01 | 92.98 | 89.56 | 90.85 | 395,360 | -1.29(-1.40%) |
Jan 22, 2021 | 90.36 | 92.29 | 88.60 | 92.14 | 419,781 | +2.42(+2.70%) |
Jan 21, 2021 | 91.33 | 92.10 | 89.11 | 89.71 | 291,650 | -1.73(-1.90%) |
Jan 20, 2021 | 90.15 | 92.02 | 90.02 | 91.45 | 416,992 | +0.67(+0.74%) |
Jan 19, 2021 | 88.72 | 91.37 | 88.04 | 90.78 | 468,801 | +2.01(+2.27%) |
Jan 15, 2021 | 87.17 | 89.37 | 86.48 | 88.76 | 369,909 | +1.26(+1.44%) |
Jan 14, 2021 | 88.33 | 89.78 | 86.82 | 87.50 | 390,761 | +0.08(+0.10%) |
Jan 13, 2021 | 87.30 | 88.58 | 86.65 | 87.42 | 298,174 | -0.35(-0.40%) |
Jan 12, 2021 | 87.05 | 88.34 | 86.30 | 87.78 | 381,052 | +0.76(+0.87%) |
Jan 11, 2021 | 86.94 | 88.04 | 86.49 | 87.02 | 331,485 | -0.13(-0.15%) |
Jan 08, 2021 | 87.64 | 88.01 | 86.23 | 87.15 | 439,408 | -0.23(-0.27%) |
Jan 07, 2021 | 88.14 | 89.04 | 86.76 | 87.38 | 457,830 | +0.30(+0.34%) |
Jan 06, 2021 | 83.66 | 88.29 | 83.11 | 87.09 | 812,085 | +3.00(+3.57%) |
Jan 05, 2021 | 79.70 | 84.43 | 79.32 | 84.08 | 776,335 | +4.51(+5.67%) |