Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 87.51 | 88.27 | 87.11 | 87.62 | 37,189 | +0.61(+0.70%) |
Mar 30, 2021 | 85.63 | 87.48 | 85.63 | 87.02 | 81,690 | +1.40(+1.63%) |
Mar 29, 2021 | 87.50 | 88.25 | 85.55 | 85.62 | 31,864 | -2.39(-2.71%) |
Mar 26, 2021 | 87.43 | 88.14 | 86.52 | 88.01 | 97,400 | +1.62(+1.88%) |
Mar 25, 2021 | 83.58 | 86.76 | 83.19 | 86.39 | 49,782 | +1.70(+2.01%) |
Mar 24, 2021 | 87.70 | 87.99 | 84.63 | 84.68 | 81,122 | -1.59(-1.85%) |
Mar 23, 2021 | 88.88 | 88.88 | 86.02 | 86.27 | 146,217 | -3.24(-3.62%) |
Mar 22, 2021 | 90.44 | 90.44 | 89.05 | 89.51 | 95,786 | -0.95(-1.05%) |
Mar 19, 2021 | 89.69 | 91.03 | 89.12 | 90.46 | 157,968 | +0.54(+0.60%) |
Mar 18, 2021 | 91.75 | 92.72 | 89.64 | 89.92 | 34,823 | -2.25(-2.44%) |
Mar 17, 2021 | 90.85 | 92.28 | 90.46 | 92.17 | 23,030 | +0.67(+0.73%) |
Mar 16, 2021 | 92.91 | 92.91 | 91.08 | 91.50 | 37,012 | -1.39(-1.50%) |
Mar 15, 2021 | 92.99 | 92.99 | 92.14 | 92.89 | 37,800 | +0.18(+0.20%) |
Mar 12, 2021 | 91.52 | 92.75 | 91.52 | 92.71 | 38,094 | +0.81(+0.88%) |
Mar 11, 2021 | 91.28 | 92.00 | 91.13 | 91.90 | 76,815 | +1.52(+1.68%) |
Mar 10, 2021 | 89.83 | 90.67 | 89.18 | 90.38 | 37,906 | +1.85(+2.09%) |
Mar 09, 2021 | 89.07 | 89.29 | 87.65 | 88.53 | 34,708 | +0.95(+1.08%) |
Mar 08, 2021 | 86.82 | 88.42 | 86.82 | 87.58 | 74,237 | +1.20(+1.39%) |
Mar 05, 2021 | 85.85 | 86.44 | 82.83 | 86.38 | 79,502 | +2.00(+2.37%) |
Mar 04, 2021 | 86.20 | 86.84 | 83.08 | 84.38 | 128,623 | -2.03(-2.35%) |
Mar 03, 2021 | 87.22 | 87.90 | 86.35 | 86.41 | 50,950 | -0.26(-0.30%) |
Mar 02, 2021 | 88.12 | 88.12 | 86.62 | 86.67 | 60,987 | -1.56(-1.77%) |
Mar 01, 2021 | 86.93 | 88.42 | 86.93 | 88.23 | 81,020 | +3.03(+3.56%) |
Feb 26, 2021 | 85.60 | 86.62 | 83.94 | 85.19 | 85,609 | -0.26(-0.31%) |
Feb 25, 2021 | 88.32 | 88.63 | 85.30 | 85.45 | 102,402 | -3.01(-3.40%) |
Feb 24, 2021 | 86.91 | 88.67 | 86.91 | 88.47 | 158,290 | +1.85(+2.14%) |
Feb 23, 2021 | 85.82 | 86.76 | 84.55 | 86.61 | 75,620 | -0.50(-0.58%) |
Feb 22, 2021 | 86.43 | 87.88 | 86.43 | 87.12 | 53,007 | +0.10(+0.11%) |
Feb 19, 2021 | 85.94 | 87.27 | 85.94 | 87.02 | 48,446 | +1.77(+2.07%) |
Feb 18, 2021 | 85.88 | 86.03 | 84.94 | 85.25 | 111,017 | -1.32(-1.53%) |
Feb 17, 2021 | 86.90 | 86.90 | 85.50 | 86.57 | 56,270 | -0.70(-0.81%) |
Feb 16, 2021 | 88.50 | 88.50 | 86.80 | 87.28 | 130,214 | -0.24(-0.27%) |
Feb 12, 2021 | 86.59 | 87.62 | 86.59 | 87.52 | 23,498 | +0.70(+0.81%) |
Feb 11, 2021 | 87.28 | 87.50 | 85.69 | 86.82 | 83,469 | +0.09(+0.11%) |
Feb 10, 2021 | 87.63 | 87.84 | 86.11 | 86.72 | 614,947 | -0.43(-0.50%) |
Feb 09, 2021 | 86.58 | 87.37 | 86.18 | 87.15 | 48,891 | +0.69(+0.79%) |
Feb 08, 2021 | 85.14 | 86.50 | 85.03 | 86.47 | 33,655 | +2.20(+2.61%) |
Feb 05, 2021 | 83.95 | 84.27 | 83.12 | 84.27 | 283,847 | +1.04(+1.25%) |
Feb 04, 2021 | 81.81 | 83.22 | 81.81 | 83.22 | 52,886 | +1.85(+2.28%) |
Feb 03, 2021 | 81.37 | 81.42 | 80.39 | 81.37 | 72,230 | +0.49(+0.61%) |
Feb 02, 2021 | 80.91 | 81.38 | 80.19 | 80.87 | 87,370 | +1.00(+1.26%) |
Feb 01, 2021 | 78.66 | 80.16 | 78.01 | 79.87 | 202,933 | +1.78(+2.28%) |
Jan 29, 2021 | 79.75 | 80.31 | 78.02 | 78.09 | 101,965 | -1.84(-2.30%) |
Jan 28, 2021 | 80.76 | 81.31 | 79.60 | 79.93 | 35,336 | -0.10(-0.12%) |
Jan 27, 2021 | 80.52 | 81.32 | 79.81 | 80.02 | 180,674 | -1.87(-2.28%) |
Jan 26, 2021 | 82.89 | 83.25 | 81.71 | 81.89 | 91,814 | -0.55(-0.67%) |
Jan 25, 2021 | 82.91 | 83.83 | 81.52 | 82.44 | 46,587 | -0.31(-0.37%) |
Jan 22, 2021 | 80.90 | 82.75 | 80.21 | 82.75 | 242,646 | +1.05(+1.29%) |
Jan 21, 2021 | 82.70 | 82.70 | 81.47 | 81.70 | 140,682 | -0.80(-0.97%) |
Jan 20, 2021 | 82.34 | 83.07 | 82.06 | 82.50 | 61,173 | +0.41(+0.50%) |
Jan 19, 2021 | 82.14 | 82.18 | 81.45 | 82.09 | 56,956 | +1.11(+1.37%) |
Jan 15, 2021 | 81.34 | 81.39 | 80.13 | 80.98 | 129,501 | -1.20(-1.46%) |
Jan 14, 2021 | 81.02 | 82.57 | 81.02 | 82.18 | 38,094 | +1.86(+2.32%) |
Jan 13, 2021 | 80.89 | 80.89 | 80.05 | 80.31 | 77,058 | -0.46(-0.57%) |
Jan 12, 2021 | 79.88 | 80.78 | 79.14 | 80.78 | 129,176 | +1.54(+1.94%) |
Jan 11, 2021 | 78.01 | 79.35 | 77.47 | 79.24 | 33,183 | +0.20(+0.26%) |
Jan 08, 2021 | 80.23 | 80.23 | 78.08 | 79.04 | 140,991 | -0.61(-0.76%) |
Jan 07, 2021 | 79.24 | 79.76 | 79.21 | 79.64 | 122,169 | +1.11(+1.41%) |
Jan 06, 2021 | 75.64 | 79.33 | 75.64 | 78.54 | 87,354 | +3.62(+4.83%) |
Jan 05, 2021 | 73.38 | 75.37 | 73.38 | 74.92 | 82,278 | +1.37(+1.86%) |