Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 93.25 | 95.33 | 93.25 | 94.23 | 1,398,016 | +2.09(+2.27%) |
Mar 30, 2021 | 90.09 | 92.65 | 89.85 | 92.14 | 887,844 | +1.60(+1.77%) |
Mar 29, 2021 | 94.81 | 94.81 | 88.68 | 90.55 | 1,123,155 | -5.24(-5.47%) |
Mar 26, 2021 | 93.21 | 96.25 | 91.93 | 95.79 | 843,855 | +2.72(+2.92%) |
Mar 25, 2021 | 91.52 | 93.43 | 88.13 | 93.07 | 821,186 | +1.91(+2.10%) |
Mar 24, 2021 | 93.18 | 94.20 | 90.80 | 91.15 | 456,525 | -1.73(-1.86%) |
Mar 23, 2021 | 94.47 | 94.47 | 92.06 | 92.88 | 540,229 | -2.20(-2.31%) |
Mar 22, 2021 | 92.99 | 95.47 | 92.80 | 95.08 | 451,373 | +2.50(+2.70%) |
Mar 19, 2021 | 93.00 | 97.51 | 91.39 | 92.58 | 1,593,679 | +0.31(+0.33%) |
Mar 18, 2021 | 93.55 | 95.69 | 91.96 | 92.27 | 589,373 | -1.93(-2.05%) |
Mar 17, 2021 | 95.07 | 96.97 | 93.20 | 94.20 | 649,870 | -1.62(-1.69%) |
Mar 16, 2021 | 98.31 | 99.88 | 94.97 | 95.82 | 700,927 | -2.13(-2.18%) |
Mar 15, 2021 | 95.18 | 99.52 | 95.18 | 97.95 | 849,672 | +2.93(+3.09%) |
Mar 12, 2021 | 93.98 | 95.08 | 91.43 | 95.02 | 1,335,497 | -0.71(-0.74%) |
Mar 11, 2021 | 90.89 | 95.98 | 90.54 | 95.73 | 1,291,160 | +5.98(+6.67%) |
Mar 10, 2021 | 91.86 | 92.08 | 88.85 | 89.75 | 995,652 | -0.09(-0.10%) |
Mar 09, 2021 | 86.84 | 90.31 | 85.33 | 89.83 | 954,108 | +4.74(+5.58%) |
Mar 08, 2021 | 88.47 | 89.52 | 85.09 | 85.09 | 656,087 | -2.80(-3.18%) |
Mar 05, 2021 | 85.19 | 88.52 | 83.59 | 87.89 | 568,650 | +2.05(+2.39%) |
Mar 04, 2021 | 89.23 | 91.22 | 85.48 | 85.84 | 700,550 | -3.29(-3.69%) |
Mar 03, 2021 | 91.82 | 91.86 | 89.09 | 89.13 | 659,050 | -3.50(-3.78%) |
Mar 02, 2021 | 92.83 | 93.05 | 91.39 | 92.63 | 841,136 | +0.74(+0.81%) |
Mar 01, 2021 | 90.30 | 92.23 | 90.30 | 91.89 | 954,469 | +2.65(+2.97%) |
Feb 26, 2021 | 90.63 | 90.91 | 88.57 | 89.24 | 995,847 | -0.83(-0.92%) |
Feb 25, 2021 | 92.52 | 93.25 | 90.03 | 90.07 | 499,098 | -2.38(-2.57%) |
Feb 24, 2021 | 92.72 | 93.72 | 91.85 | 92.45 | 556,101 | -0.54(-0.58%) |
Feb 23, 2021 | 93.14 | 93.73 | 91.15 | 92.98 | 868,668 | -0.03(-0.04%) |
Feb 22, 2021 | 95.73 | 95.98 | 92.72 | 93.02 | 776,464 | -3.10(-3.22%) |
Feb 19, 2021 | 98.26 | 99.03 | 95.79 | 96.11 | 839,397 | -1.86(-1.90%) |
Feb 18, 2021 | 100.42 | 100.42 | 97.54 | 97.97 | 557,686 | -2.51(-2.50%) |
Feb 17, 2021 | 101.21 | 101.21 | 99.72 | 100.48 | 910,099 | -0.92(-0.91%) |
Feb 16, 2021 | 99.01 | 102.39 | 99.01 | 101.40 | 1,258,719 | +3.00(+3.04%) |
Feb 12, 2021 | 97.76 | 100.05 | 97.37 | 98.41 | 701,591 | +0.95(+0.97%) |
Feb 11, 2021 | 96.57 | 97.78 | 95.48 | 97.46 | 619,281 | +1.24(+1.29%) |
Feb 10, 2021 | 96.86 | 97.48 | 95.04 | 96.22 | 490,499 | +0.09(+0.09%) |
Feb 09, 2021 | 96.85 | 97.62 | 94.99 | 96.13 | 584,243 | -0.15(-0.16%) |
Feb 08, 2021 | 94.91 | 96.48 | 94.22 | 96.28 | 1,495,888 | +2.44(+2.60%) |
Feb 05, 2021 | 95.43 | 95.79 | 92.96 | 93.84 | 816,153 | -0.51(-0.54%) |
Feb 04, 2021 | 91.21 | 94.90 | 90.95 | 94.35 | 806,267 | +3.53(+3.89%) |
Feb 03, 2021 | 93.44 | 93.44 | 88.98 | 90.82 | 933,071 | -2.06(-2.22%) |
Feb 02, 2021 | 88.24 | 98.57 | 88.24 | 92.88 | 2,115,982 | +9.04(+10.79%) |
Feb 01, 2021 | 81.40 | 84.26 | 80.91 | 83.83 | 753,542 | +3.74(+4.67%) |
Jan 29, 2021 | 79.98 | 81.22 | 79.38 | 80.10 | 884,301 | +0.59(+0.74%) |
Jan 28, 2021 | 79.17 | 80.05 | 76.68 | 79.51 | 1,195,875 | +1.01(+1.28%) |
Jan 27, 2021 | 82.57 | 82.98 | 78.32 | 78.50 | 788,431 | -5.40(-6.44%) |
Jan 26, 2021 | 87.32 | 87.92 | 83.78 | 83.90 | 397,168 | -2.98(-3.43%) |
Jan 25, 2021 | 88.48 | 89.04 | 86.50 | 86.88 | 528,962 | -1.02(-1.16%) |
Jan 22, 2021 | 87.79 | 88.30 | 87.09 | 87.91 | 462,432 | +0.22(+0.26%) |
Jan 21, 2021 | 88.36 | 88.36 | 86.44 | 87.68 | 600,874 | -0.24(-0.28%) |
Jan 20, 2021 | 87.35 | 89.11 | 86.88 | 87.93 | 813,313 | +1.21(+1.39%) |
Jan 19, 2021 | 86.47 | 87.35 | 85.01 | 86.72 | 884,061 | +1.00(+1.17%) |
Jan 15, 2021 | 84.04 | 86.15 | 83.13 | 85.72 | 1,245,728 | +2.59(+3.12%) |
Jan 14, 2021 | 81.92 | 84.73 | 81.92 | 83.13 | 755,132 | +1.63(+2.00%) |
Jan 13, 2021 | 82.81 | 83.66 | 81.05 | 81.50 | 617,899 | -0.85(-1.03%) |
Jan 12, 2021 | 82.45 | 83.68 | 81.92 | 82.34 | 330,132 | -0.20(-0.24%) |
Jan 11, 2021 | 80.68 | 82.76 | 80.18 | 82.54 | 386,123 | +1.31(+1.61%) |
Jan 08, 2021 | 83.18 | 84.55 | 80.56 | 81.23 | 754,495 | -1.56(-1.88%) |
Jan 07, 2021 | 81.68 | 83.60 | 81.68 | 82.79 | 460,059 | +1.22(+1.49%) |
Jan 06, 2021 | 77.82 | 82.03 | 77.82 | 81.58 | 1,169,638 | +3.43(+4.39%) |
Jan 05, 2021 | 77.63 | 79.08 | 76.77 | 78.15 | 618,378 | +0.59(+0.76%) |