Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 90.64 | 90.75 | 87.81 | 88.14 | 1,363,831 | -2.20(-2.43%) |
Mar 30, 2021 | 90.05 | 90.86 | 89.96 | 90.34 | 870,387 | +0.37(+0.41%) |
Mar 29, 2021 | 90.23 | 91.34 | 89.34 | 89.97 | 957,770 | -0.27(-0.30%) |
Mar 26, 2021 | 89.46 | 90.39 | 89.13 | 90.23 | 1,255,443 | +1.31(+1.47%) |
Mar 25, 2021 | 88.31 | 89.35 | 87.37 | 88.92 | 757,800 | +1.12(+1.27%) |
Mar 24, 2021 | 87.87 | 89.25 | 87.58 | 87.80 | 874,957 | -0.04(-0.04%) |
Mar 23, 2021 | 88.10 | 88.71 | 87.43 | 87.84 | 724,762 | -0.44(-0.50%) |
Mar 22, 2021 | 89.85 | 89.85 | 87.37 | 88.28 | 1,419,648 | -1.03(-1.15%) |
Mar 19, 2021 | 88.95 | 89.93 | 88.16 | 89.31 | 2,454,043 | +1.01(+1.14%) |
Mar 18, 2021 | 87.52 | 89.80 | 87.52 | 88.30 | 913,997 | +0.40(+0.45%) |
Mar 17, 2021 | 89.29 | 89.29 | 87.28 | 87.91 | 754,253 | -0.92(-1.04%) |
Mar 16, 2021 | 89.48 | 89.75 | 87.59 | 88.83 | 745,379 | -0.96(-1.07%) |
Mar 15, 2021 | 88.71 | 89.83 | 88.64 | 89.79 | 800,756 | +1.20(+1.36%) |
Mar 12, 2021 | 87.74 | 88.96 | 87.24 | 88.59 | 830,574 | +1.28(+1.47%) |
Mar 11, 2021 | 87.01 | 87.80 | 86.21 | 87.31 | 1,064,200 | +0.01(+0.01%) |
Mar 10, 2021 | 86.83 | 87.60 | 86.44 | 87.30 | 866,966 | +0.84(+0.97%) |
Mar 09, 2021 | 85.68 | 87.89 | 85.06 | 86.46 | 1,070,337 | +1.66(+1.96%) |
Mar 08, 2021 | 87.63 | 88.07 | 84.73 | 84.79 | 1,196,960 | -2.05(-2.36%) |
Mar 05, 2021 | 84.97 | 87.36 | 84.44 | 86.84 | 1,082,745 | +1.88(+2.22%) |
Mar 04, 2021 | 85.78 | 86.20 | 84.68 | 84.96 | 1,330,381 | -0.43(-0.51%) |
Mar 03, 2021 | 85.38 | 87.19 | 84.48 | 85.39 | 1,288,140 | -0.14(-0.16%) |
Mar 02, 2021 | 84.70 | 86.62 | 84.46 | 85.53 | 1,489,208 | +0.83(+0.98%) |
Mar 01, 2021 | 84.48 | 85.50 | 83.91 | 84.71 | 924,994 | +1.26(+1.51%) |
Feb 26, 2021 | 82.67 | 84.58 | 82.47 | 83.45 | 1,528,669 | +0.78(+0.94%) |
Feb 25, 2021 | 82.97 | 83.80 | 82.44 | 82.67 | 984,844 | -0.03(-0.03%) |
Feb 24, 2021 | 82.35 | 83.13 | 81.96 | 82.69 | 1,176,246 | +0.23(+0.28%) |
Feb 23, 2021 | 82.46 | 83.34 | 81.16 | 82.46 | 801,298 | -0.04(-0.04%) |
Feb 22, 2021 | 83.21 | 83.34 | 82.10 | 82.50 | 800,637 | -0.88(-1.06%) |
Feb 19, 2021 | 83.97 | 84.68 | 83.16 | 83.38 | 1,025,136 | -0.42(-0.50%) |
Feb 18, 2021 | 82.22 | 83.99 | 82.06 | 83.81 | 776,886 | +1.18(+1.43%) |
Feb 17, 2021 | 81.10 | 82.70 | 80.22 | 82.62 | 962,091 | +1.33(+1.64%) |
Feb 16, 2021 | 83.96 | 84.50 | 81.14 | 81.29 | 1,151,381 | -2.57(-3.07%) |
Feb 12, 2021 | 82.85 | 84.02 | 82.79 | 83.86 | 713,328 | +0.94(+1.13%) |
Feb 11, 2021 | 84.07 | 84.21 | 81.81 | 82.92 | 803,659 | -0.62(-0.75%) |
Feb 10, 2021 | 84.50 | 84.78 | 82.59 | 83.55 | 976,943 | -0.84(-0.99%) |
Feb 09, 2021 | 82.92 | 84.43 | 82.38 | 84.38 | 1,013,625 | +1.75(+2.11%) |
Feb 08, 2021 | 81.93 | 82.75 | 81.61 | 82.64 | 1,115,732 | +1.04(+1.27%) |
Feb 05, 2021 | 80.26 | 81.62 | 79.80 | 81.60 | 833,958 | +1.41(+1.75%) |
Feb 04, 2021 | 80.28 | 80.82 | 79.21 | 80.20 | 967,165 | +0.35(+0.44%) |
Feb 03, 2021 | 79.55 | 80.39 | 79.25 | 79.85 | 1,056,225 | +0.28(+0.36%) |
Feb 02, 2021 | 80.41 | 81.56 | 79.35 | 79.56 | 1,403,947 | +0.17(+0.22%) |
Feb 01, 2021 | 78.59 | 79.75 | 78.35 | 79.39 | 1,348,466 | +0.80(+1.02%) |
Jan 29, 2021 | 81.70 | 82.12 | 77.86 | 78.59 | 2,555,656 | -3.15(-3.85%) |
Jan 28, 2021 | 85.38 | 85.91 | 81.66 | 81.74 | 1,948,337 | -2.32(-2.76%) |
Jan 27, 2021 | 83.82 | 87.62 | 81.80 | 84.06 | 3,448,098 | -5.49(-6.13%) |
Jan 26, 2021 | 91.09 | 92.27 | 88.73 | 89.55 | 2,742,718 | -1.67(-1.83%) |
Jan 25, 2021 | 89.86 | 91.84 | 89.72 | 91.23 | 1,499,406 | +1.40(+1.55%) |
Jan 22, 2021 | 88.68 | 90.35 | 88.65 | 89.83 | 872,825 | -0.14(-0.15%) |
Jan 21, 2021 | 90.42 | 91.76 | 89.96 | 89.97 | 1,335,554 | -0.78(-0.86%) |
Jan 20, 2021 | 89.55 | 92.31 | 88.71 | 90.75 | 2,192,514 | +2.17(+2.45%) |
Jan 19, 2021 | 88.23 | 90.00 | 87.77 | 88.58 | 1,751,350 | +1.13(+1.29%) |
Jan 15, 2021 | 89.41 | 89.92 | 86.97 | 87.45 | 1,639,173 | -1.98(-2.22%) |
Jan 14, 2021 | 88.74 | 89.75 | 88.03 | 89.44 | 841,446 | +1.52(+1.73%) |
Jan 13, 2021 | 89.89 | 90.04 | 87.70 | 87.91 | 1,038,669 | -2.01(-2.24%) |
Jan 12, 2021 | 88.51 | 90.18 | 87.49 | 89.92 | 1,019,931 | +1.26(+1.42%) |
Jan 11, 2021 | 89.26 | 89.28 | 86.76 | 88.66 | 1,079,621 | -0.76(-0.85%) |
Jan 08, 2021 | 88.43 | 90.61 | 88.28 | 89.43 | 1,360,571 | +1.10(+1.25%) |
Jan 07, 2021 | 87.71 | 88.48 | 86.74 | 88.32 | 1,185,297 | +0.85(+0.97%) |
Jan 06, 2021 | 84.64 | 87.63 | 84.64 | 87.48 | 1,643,291 | +3.44(+4.09%) |
Jan 05, 2021 | 84.44 | 85.95 | 83.20 | 84.04 | 1,567,588 | -0.80(-0.94%) |