Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 93.35 | 95.42 | 93.35 | 94.33 | 1,396,606 | +2.09(+2.27%) |
Mar 30, 2021 | 90.18 | 92.75 | 89.95 | 92.24 | 886,948 | +1.60(+1.77%) |
Mar 29, 2021 | 94.90 | 94.90 | 88.77 | 90.64 | 1,122,022 | -5.25(-5.47%) |
Mar 26, 2021 | 93.30 | 96.35 | 92.02 | 95.89 | 843,004 | +2.72(+2.92%) |
Mar 25, 2021 | 91.61 | 93.53 | 88.22 | 93.16 | 820,358 | +1.92(+2.10%) |
Mar 24, 2021 | 93.28 | 94.29 | 90.90 | 91.25 | 456,064 | -1.73(-1.86%) |
Mar 23, 2021 | 94.57 | 94.57 | 92.16 | 92.98 | 539,684 | -2.20(-2.31%) |
Mar 22, 2021 | 93.08 | 95.57 | 92.89 | 95.18 | 450,918 | +2.50(+2.70%) |
Mar 19, 2021 | 93.09 | 97.61 | 91.49 | 92.67 | 1,592,072 | +0.31(+0.33%) |
Mar 18, 2021 | 93.65 | 95.79 | 92.06 | 92.37 | 588,779 | -1.93(-2.05%) |
Mar 17, 2021 | 95.17 | 97.07 | 93.29 | 94.30 | 649,214 | -1.62(-1.69%) |
Mar 16, 2021 | 98.41 | 99.98 | 95.06 | 95.92 | 700,220 | -2.13(-2.18%) |
Mar 15, 2021 | 95.28 | 99.62 | 95.28 | 98.05 | 848,814 | +2.94(+3.09%) |
Mar 12, 2021 | 94.07 | 95.18 | 91.52 | 95.11 | 1,334,150 | -0.71(-0.74%) |
Mar 11, 2021 | 90.98 | 96.07 | 90.63 | 95.83 | 1,289,857 | +5.99(+6.67%) |
Mar 10, 2021 | 91.96 | 92.17 | 88.94 | 89.84 | 994,648 | -0.09(-0.10%) |
Mar 09, 2021 | 86.93 | 90.40 | 85.42 | 89.93 | 953,145 | +4.75(+5.58%) |
Mar 08, 2021 | 88.56 | 89.61 | 85.18 | 85.18 | 655,425 | -2.80(-3.18%) |
Mar 05, 2021 | 85.28 | 88.61 | 83.67 | 87.97 | 568,076 | +2.05(+2.39%) |
Mar 04, 2021 | 89.32 | 91.31 | 85.56 | 85.92 | 699,843 | -3.29(-3.69%) |
Mar 03, 2021 | 91.91 | 91.95 | 89.18 | 89.22 | 658,385 | -3.51(-3.78%) |
Mar 02, 2021 | 92.92 | 93.14 | 91.48 | 92.72 | 840,287 | +0.74(+0.81%) |
Mar 01, 2021 | 90.39 | 92.32 | 90.39 | 91.98 | 953,506 | +2.66(+2.97%) |
Feb 26, 2021 | 90.72 | 91.00 | 88.66 | 89.33 | 994,842 | -0.83(-0.92%) |
Feb 25, 2021 | 92.62 | 93.35 | 90.12 | 90.16 | 498,595 | -2.38(-2.57%) |
Feb 24, 2021 | 92.81 | 93.82 | 91.94 | 92.54 | 555,540 | -0.54(-0.58%) |
Feb 23, 2021 | 93.24 | 93.83 | 91.24 | 93.07 | 867,792 | -0.03(-0.04%) |
Feb 22, 2021 | 95.83 | 96.07 | 92.81 | 93.11 | 775,681 | -3.10(-3.22%) |
Feb 19, 2021 | 98.35 | 99.13 | 95.89 | 96.21 | 838,550 | -1.86(-1.90%) |
Feb 18, 2021 | 100.52 | 100.52 | 97.64 | 98.07 | 557,124 | -2.51(-2.50%) |
Feb 17, 2021 | 101.32 | 101.31 | 99.82 | 100.58 | 909,181 | -0.92(-0.91%) |
Feb 16, 2021 | 99.11 | 102.49 | 99.11 | 101.51 | 1,257,449 | +3.00(+3.04%) |
Feb 12, 2021 | 97.86 | 100.15 | 97.47 | 98.51 | 700,884 | +0.95(+0.97%) |
Feb 11, 2021 | 96.67 | 97.88 | 95.58 | 97.56 | 618,656 | +1.24(+1.29%) |
Feb 10, 2021 | 96.96 | 97.58 | 95.13 | 96.31 | 490,004 | +0.09(+0.09%) |
Feb 09, 2021 | 96.95 | 97.72 | 95.08 | 96.23 | 583,653 | -0.15(-0.16%) |
Feb 08, 2021 | 95.01 | 96.58 | 94.31 | 96.38 | 1,494,380 | +2.44(+2.60%) |
Feb 05, 2021 | 95.52 | 95.89 | 93.06 | 93.94 | 815,330 | -0.51(-0.54%) |
Feb 04, 2021 | 91.31 | 95.00 | 91.04 | 94.45 | 805,454 | +3.53(+3.89%) |
Feb 03, 2021 | 93.54 | 93.54 | 89.07 | 90.91 | 932,130 | -2.06(-2.22%) |
Feb 02, 2021 | 88.33 | 98.67 | 88.33 | 92.97 | 2,113,848 | +9.05(+10.79%) |
Feb 01, 2021 | 81.48 | 84.34 | 80.99 | 83.92 | 752,782 | +3.74(+4.67%) |
Jan 29, 2021 | 80.06 | 81.30 | 79.46 | 80.18 | 883,409 | +0.59(+0.74%) |
Jan 28, 2021 | 79.25 | 80.13 | 76.75 | 79.59 | 1,194,669 | +1.01(+1.28%) |
Jan 27, 2021 | 82.66 | 83.06 | 78.40 | 78.58 | 787,636 | -5.41(-6.44%) |
Jan 26, 2021 | 87.41 | 88.01 | 83.87 | 83.99 | 396,768 | -2.99(-3.43%) |
Jan 25, 2021 | 88.57 | 89.13 | 86.59 | 86.97 | 528,428 | -1.02(-1.16%) |
Jan 22, 2021 | 87.88 | 88.39 | 87.18 | 88.00 | 461,966 | +0.22(+0.26%) |
Jan 21, 2021 | 88.45 | 88.45 | 86.53 | 87.77 | 600,268 | -0.24(-0.28%) |
Jan 20, 2021 | 87.44 | 89.20 | 86.97 | 88.02 | 812,493 | +1.21(+1.39%) |
Jan 19, 2021 | 86.56 | 87.44 | 85.10 | 86.81 | 883,170 | +1.00(+1.17%) |
Jan 15, 2021 | 84.13 | 86.24 | 83.21 | 85.80 | 1,244,472 | +2.59(+3.12%) |
Jan 14, 2021 | 82.00 | 84.82 | 82.00 | 83.21 | 754,370 | +1.63(+2.00%) |
Jan 13, 2021 | 82.90 | 83.74 | 81.13 | 81.58 | 617,276 | -0.85(-1.03%) |
Jan 12, 2021 | 82.54 | 83.76 | 82.00 | 82.42 | 329,799 | -0.20(-0.24%) |
Jan 11, 2021 | 80.76 | 82.84 | 80.26 | 82.62 | 385,733 | +1.31(+1.61%) |
Jan 08, 2021 | 83.26 | 84.64 | 80.64 | 81.32 | 753,734 | -1.56(-1.88%) |
Jan 07, 2021 | 81.76 | 83.69 | 81.76 | 82.88 | 459,595 | +1.22(+1.49%) |
Jan 06, 2021 | 77.90 | 82.11 | 77.90 | 81.66 | 1,168,458 | +3.43(+4.39%) |
Jan 05, 2021 | 77.71 | 79.16 | 76.85 | 78.23 | 617,754 | +0.59(+0.76%) |