Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 85.28 | 87.03 | 84.57 | 86.38 | 360,266 | +2.23(+2.65%) |
Mar 30, 2021 | 84.33 | 85.35 | 82.35 | 84.15 | 278,531 | -1.07(-1.26%) |
Mar 29, 2021 | 87.24 | 88.51 | 84.23 | 85.22 | 424,899 | -1.91(-2.19%) |
Mar 26, 2021 | 83.49 | 87.32 | 82.99 | 87.13 | 301,900 | +3.72(+4.46%) |
Mar 25, 2021 | 80.81 | 83.72 | 80.42 | 83.41 | 308,498 | +1.38(+1.68%) |
Mar 24, 2021 | 85.36 | 85.89 | 81.83 | 82.03 | 271,040 | -2.52(-2.98%) |
Mar 23, 2021 | 87.28 | 88.13 | 83.85 | 84.55 | 297,172 | -2.89(-3.31%) |
Mar 22, 2021 | 87.46 | 89.20 | 87.22 | 87.44 | 229,753 | +0.91(+1.05%) |
Mar 19, 2021 | 83.69 | 86.69 | 83.69 | 86.53 | 582,000 | +2.47(+2.94%) |
Mar 18, 2021 | 86.71 | 87.58 | 83.64 | 84.06 | 342,548 | -4.53(-5.11%) |
Mar 17, 2021 | 88.03 | 89.88 | 86.59 | 88.59 | 227,179 | -0.02(-0.02%) |
Mar 16, 2021 | 90.05 | 91.31 | 87.80 | 88.61 | 396,470 | -0.62(-0.69%) |
Mar 15, 2021 | 86.80 | 89.52 | 85.41 | 89.23 | 321,490 | +1.99(+2.28%) |
Mar 12, 2021 | 90.11 | 90.55 | 86.69 | 87.24 | 387,700 | -4.80(-5.22%) |
Mar 11, 2021 | 89.82 | 92.11 | 89.66 | 92.04 | 230,362 | +3.76(+4.26%) |
Mar 10, 2021 | 89.60 | 91.17 | 87.76 | 88.28 | 283,062 | +0.40(+0.46%) |
Mar 09, 2021 | 85.63 | 88.81 | 85.63 | 87.88 | 245,162 | +4.85(+5.84%) |
Mar 08, 2021 | 86.27 | 87.70 | 82.79 | 83.03 | 277,757 | -3.61(-4.17%) |
Mar 05, 2021 | 85.75 | 86.82 | 81.56 | 86.64 | 361,400 | +1.92(+2.27%) |
Mar 04, 2021 | 86.50 | 87.99 | 83.07 | 84.72 | 413,190 | -2.33(-2.68%) |
Mar 03, 2021 | 90.50 | 91.83 | 86.81 | 87.05 | 300,179 | -4.06(-4.46%) |
Mar 02, 2021 | 94.28 | 94.57 | 90.88 | 91.11 | 310,433 | -2.86(-3.04%) |
Mar 01, 2021 | 89.68 | 94.61 | 89.43 | 93.97 | 325,118 | +6.09(+6.93%) |
Feb 26, 2021 | 90.51 | 91.11 | 86.40 | 87.88 | 636,600 | -0.86(-0.97%) |
Feb 25, 2021 | 92.91 | 94.20 | 87.11 | 88.74 | 600,744 | -4.13(-4.45%) |
Feb 24, 2021 | 93.64 | 94.09 | 91.29 | 92.87 | 378,499 | -0.03(-0.03%) |
Feb 23, 2021 | 90.31 | 94.23 | 88.56 | 92.90 | 424,738 | -1.77(-1.87%) |
Feb 22, 2021 | 98.12 | 98.69 | 94.19 | 94.67 | 281,073 | -4.62(-4.65%) |
Feb 19, 2021 | 98.57 | 100.84 | 97.94 | 99.29 | 309,000 | +1.60(+1.64%) |
Feb 18, 2021 | 96.36 | 98.27 | 95.35 | 97.69 | 228,432 | +0.28(+0.29%) |
Feb 17, 2021 | 99.42 | 99.42 | 94.73 | 97.41 | 411,055 | -3.21(-3.19%) |
Feb 16, 2021 | 105.88 | 106.60 | 100.06 | 100.62 | 355,303 | -3.15(-3.04%) |
Feb 12, 2021 | 102.01 | 104.04 | 101.02 | 103.77 | 219,200 | +0.92(+0.89%) |
Feb 11, 2021 | 102.60 | 103.93 | 101.45 | 102.85 | 288,616 | +0.97(+0.95%) |
Feb 10, 2021 | 105.01 | 107.18 | 101.60 | 101.88 | 370,347 | -2.72(-2.60%) |
Feb 09, 2021 | 101.96 | 105.13 | 101.96 | 104.60 | 296,676 | +3.25(+3.21%) |
Feb 08, 2021 | 102.60 | 104.25 | 100.62 | 101.35 | 362,358 | -0.77(-0.75%) |
Feb 05, 2021 | 96.81 | 102.16 | 96.05 | 102.12 | 671,800 | +5.84(+6.07%) |
Feb 04, 2021 | 97.20 | 97.46 | 95.03 | 96.28 | 432,175 | -0.22(-0.23%) |
Feb 03, 2021 | 97.00 | 97.31 | 94.86 | 96.50 | 248,193 | +0.00(+0.00%) |
Feb 02, 2021 | 96.90 | 97.19 | 95.63 | 96.50 | 391,764 | +0.94(+0.98%) |
Feb 01, 2021 | 93.87 | 96.03 | 92.50 | 95.56 | 306,046 | +2.64(+2.84%) |
Jan 29, 2021 | 95.59 | 96.56 | 91.71 | 92.92 | 407,000 | -2.75(-2.87%) |
Jan 28, 2021 | 98.01 | 99.30 | 95.22 | 95.67 | 331,374 | -2.15(-2.20%) |
Jan 27, 2021 | 94.65 | 98.54 | 92.49 | 97.82 | 584,347 | +1.24(+1.28%) |
Jan 26, 2021 | 99.29 | 99.29 | 95.73 | 96.58 | 615,661 | -1.28(-1.31%) |
Jan 25, 2021 | 97.59 | 99.91 | 96.55 | 97.86 | 447,501 | +0.86(+0.89%) |
Jan 22, 2021 | 95.59 | 97.49 | 94.78 | 97.00 | 418,800 | +1.41(+1.48%) |
Jan 21, 2021 | 98.45 | 98.45 | 95.37 | 95.59 | 504,501 | -1.21(-1.25%) |
Jan 20, 2021 | 99.58 | 99.80 | 96.77 | 96.80 | 539,027 | -1.14(-1.16%) |
Jan 19, 2021 | 97.11 | 98.69 | 95.46 | 97.94 | 487,433 | +0.33(+0.34%) |
Jan 15, 2021 | 99.51 | 100.35 | 96.40 | 97.61 | 941,400 | -2.18(-2.18%) |
Jan 14, 2021 | 102.00 | 104.63 | 99.31 | 99.79 | 1,187,298 | -7.90(-7.34%) |
Jan 13, 2021 | 106.46 | 108.67 | 104.64 | 107.69 | 262,796 | +1.69(+1.59%) |
Jan 12, 2021 | 104.68 | 106.97 | 104.30 | 106.00 | 606,217 | +1.15(+1.10%) |
Jan 11, 2021 | 104.00 | 106.19 | 102.70 | 104.85 | 493,024 | -0.23(-0.22%) |
Jan 08, 2021 | 106.50 | 107.18 | 104.01 | 105.08 | 351,700 | -0.42(-0.40%) |
Jan 07, 2021 | 100.85 | 105.68 | 100.85 | 105.50 | 302,477 | +5.43(+5.43%) |
Jan 06, 2021 | 100.44 | 101.63 | 99.01 | 100.07 | 468,255 | -2.15(-2.10%) |
Jan 05, 2021 | 100.09 | 104.35 | 100.04 | 102.22 | 376,411 | +1.77(+1.76%) |