Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 90.63 | 92.09 | 90.29 | 90.38 | 620,104 | -0.46(-0.51%) |
Mar 30, 2021 | 89.22 | 90.84 | 89.22 | 90.84 | 469,182 | +1.28(+1.43%) |
Mar 29, 2021 | 91.59 | 92.62 | 89.15 | 89.56 | 517,849 | -2.54(-2.76%) |
Mar 26, 2021 | 91.17 | 92.15 | 90.03 | 92.10 | 556,447 | +1.22(+1.35%) |
Mar 25, 2021 | 85.58 | 91.63 | 84.40 | 90.88 | 966,789 | +5.23(+6.10%) |
Mar 24, 2021 | 88.28 | 88.92 | 85.65 | 85.65 | 505,504 | -1.06(-1.23%) |
Mar 23, 2021 | 87.54 | 88.65 | 86.29 | 86.72 | 727,635 | -1.68(-1.90%) |
Mar 22, 2021 | 91.54 | 91.54 | 87.84 | 88.39 | 686,103 | -1.77(-1.96%) |
Mar 19, 2021 | 89.27 | 91.92 | 88.56 | 90.16 | 1,608,305 | -0.43(-0.48%) |
Mar 18, 2021 | 91.37 | 93.27 | 90.46 | 90.60 | 868,122 | -0.98(-1.07%) |
Mar 17, 2021 | 89.12 | 92.09 | 88.60 | 91.58 | 904,695 | +2.30(+2.57%) |
Mar 16, 2021 | 92.45 | 92.45 | 89.15 | 89.28 | 799,527 | -3.29(-3.55%) |
Mar 15, 2021 | 92.32 | 93.87 | 91.57 | 92.57 | 735,067 | +0.47(+0.51%) |
Mar 12, 2021 | 90.65 | 92.24 | 90.24 | 92.09 | 682,449 | +1.89(+2.10%) |
Mar 11, 2021 | 88.87 | 90.87 | 88.21 | 90.20 | 1,051,233 | +0.57(+0.63%) |
Mar 10, 2021 | 87.09 | 90.43 | 87.00 | 89.64 | 598,940 | +2.75(+3.17%) |
Mar 09, 2021 | 90.73 | 90.99 | 86.89 | 86.89 | 553,701 | -2.84(-3.16%) |
Mar 08, 2021 | 88.79 | 91.33 | 88.44 | 89.72 | 911,685 | +1.73(+1.97%) |
Mar 05, 2021 | 87.37 | 88.26 | 84.30 | 87.99 | 871,293 | +1.59(+1.84%) |
Mar 04, 2021 | 88.11 | 89.12 | 84.43 | 86.40 | 835,375 | -1.88(-2.13%) |
Mar 03, 2021 | 87.44 | 89.73 | 86.61 | 88.28 | 1,308,914 | +1.82(+2.10%) |
Mar 02, 2021 | 86.19 | 87.65 | 84.48 | 86.46 | 1,349,248 | -0.02(-0.02%) |
Mar 01, 2021 | 86.58 | 88.79 | 86.14 | 86.48 | 1,171,228 | +0.87(+1.01%) |
Feb 26, 2021 | 85.54 | 87.21 | 83.18 | 85.61 | 889,127 | -0.01(-0.01%) |
Feb 25, 2021 | 88.96 | 90.03 | 85.34 | 85.62 | 1,549,045 | -3.90(-4.36%) |
Feb 24, 2021 | 85.37 | 90.37 | 84.71 | 89.52 | 951,845 | +4.48(+5.27%) |
Feb 23, 2021 | 84.93 | 86.01 | 84.03 | 85.04 | 971,631 | -0.20(-0.23%) |
Feb 22, 2021 | 82.50 | 86.77 | 82.24 | 85.24 | 1,219,122 | +2.42(+2.92%) |
Feb 19, 2021 | 78.90 | 84.71 | 78.90 | 82.82 | 1,938,861 | +0.80(+0.98%) |
Feb 18, 2021 | 80.26 | 82.48 | 79.90 | 82.01 | 836,815 | +1.84(+2.29%) |
Feb 17, 2021 | 79.90 | 81.35 | 78.82 | 80.18 | 950,083 | -0.63(-0.78%) |
Feb 16, 2021 | 81.95 | 82.20 | 79.37 | 80.81 | 1,107,473 | -0.62(-0.76%) |
Feb 12, 2021 | 82.34 | 82.34 | 80.66 | 81.43 | 523,115 | -0.85(-1.03%) |
Feb 11, 2021 | 82.43 | 82.71 | 80.85 | 82.28 | 582,764 | +0.09(+0.11%) |
Feb 10, 2021 | 84.20 | 84.38 | 81.68 | 82.18 | 584,598 | -1.45(-1.73%) |
Feb 09, 2021 | 84.28 | 84.78 | 83.13 | 83.64 | 685,964 | -0.69(-0.82%) |
Feb 08, 2021 | 83.86 | 84.67 | 82.65 | 84.32 | 1,107,234 | +0.86(+1.03%) |
Feb 05, 2021 | 80.55 | 83.72 | 80.44 | 83.47 | 1,403,220 | +3.32(+4.14%) |
Feb 04, 2021 | 78.19 | 81.58 | 77.62 | 80.15 | 901,285 | +2.59(+3.34%) |
Feb 03, 2021 | 75.55 | 78.71 | 75.37 | 77.56 | 1,034,668 | +1.71(+2.25%) |
Feb 02, 2021 | 74.64 | 76.21 | 73.83 | 75.85 | 717,027 | +2.25(+3.06%) |
Feb 01, 2021 | 72.03 | 73.95 | 70.66 | 73.60 | 910,696 | +1.81(+2.52%) |
Jan 29, 2021 | 72.17 | 74.10 | 71.12 | 71.79 | 903,882 | -1.37(-1.87%) |
Jan 28, 2021 | 70.63 | 74.31 | 69.72 | 73.16 | 1,106,654 | +3.44(+4.93%) |
Jan 27, 2021 | 70.93 | 72.48 | 68.96 | 69.72 | 1,415,148 | -3.38(-4.63%) |
Jan 26, 2021 | 74.61 | 74.77 | 73.02 | 73.10 | 858,336 | -1.07(-1.45%) |
Jan 25, 2021 | 73.33 | 74.45 | 71.34 | 74.18 | 965,789 | -0.91(-1.22%) |
Jan 22, 2021 | 73.49 | 75.24 | 73.13 | 75.09 | 784,355 | +1.28(+1.74%) |
Jan 21, 2021 | 74.58 | 74.76 | 73.37 | 73.81 | 811,419 | -0.70(-0.94%) |
Jan 20, 2021 | 75.54 | 75.95 | 73.72 | 74.51 | 821,550 | -0.93(-1.24%) |
Jan 19, 2021 | 75.92 | 76.90 | 75.18 | 75.44 | 763,428 | -0.51(-0.67%) |
Jan 15, 2021 | 75.28 | 76.21 | 73.33 | 75.95 | 639,033 | +0.23(+0.30%) |
Jan 14, 2021 | 76.78 | 78.44 | 75.68 | 75.72 | 706,854 | -0.34(-0.45%) |
Jan 13, 2021 | 76.64 | 77.22 | 75.50 | 76.06 | 387,089 | -0.98(-1.27%) |
Jan 12, 2021 | 76.74 | 77.23 | 76.00 | 77.04 | 396,726 | +0.68(+0.89%) |
Jan 11, 2021 | 74.19 | 77.07 | 74.19 | 76.36 | 610,779 | +0.76(+1.01%) |
Jan 08, 2021 | 74.73 | 76.20 | 73.98 | 75.60 | 886,579 | +0.97(+1.30%) |
Jan 07, 2021 | 72.73 | 75.05 | 71.94 | 74.63 | 1,185,118 | +2.04(+2.82%) |
Jan 06, 2021 | 71.24 | 73.42 | 70.92 | 72.58 | 817,780 | +1.38(+1.94%) |
Jan 05, 2021 | 70.05 | 71.76 | 70.05 | 71.20 | 588,345 | +1.24(+1.78%) |