Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 97.32 | 97.58 | 96.36 | 96.51 | 457,818 | -0.56(-0.58%) |
Mar 30, 2021 | 95.90 | 97.16 | 95.66 | 97.07 | 316,480 | +1.42(+1.48%) |
Mar 29, 2021 | 96.93 | 97.82 | 95.34 | 95.65 | 582,171 | -1.71(-1.76%) |
Mar 26, 2021 | 96.24 | 97.39 | 95.61 | 97.36 | 307,984 | +1.99(+2.08%) |
Mar 25, 2021 | 92.37 | 95.65 | 91.89 | 95.37 | 1,025,092 | +2.37(+2.55%) |
Mar 24, 2021 | 93.88 | 95.39 | 93.00 | 93.00 | 516,957 | -0.15(-0.16%) |
Mar 23, 2021 | 95.33 | 95.55 | 92.70 | 93.15 | 944,817 | -2.85(-2.97%) |
Mar 22, 2021 | 97.03 | 97.12 | 95.56 | 96.00 | 453,720 | -1.16(-1.19%) |
Mar 19, 2021 | 97.27 | 98.06 | 96.05 | 97.16 | 395,458 | -0.41(-0.42%) |
Mar 18, 2021 | 98.78 | 100.01 | 97.24 | 97.57 | 583,097 | -1.39(-1.40%) |
Mar 17, 2021 | 97.98 | 98.99 | 97.38 | 98.95 | 282,879 | +0.93(+0.95%) |
Mar 16, 2021 | 99.34 | 99.34 | 97.78 | 98.02 | 396,175 | -1.35(-1.36%) |
Mar 15, 2021 | 98.57 | 99.41 | 97.80 | 99.37 | 388,002 | +1.10(+1.12%) |
Mar 12, 2021 | 96.89 | 98.36 | 96.89 | 98.26 | 631,143 | +1.49(+1.54%) |
Mar 11, 2021 | 96.61 | 97.32 | 96.01 | 96.77 | 833,485 | +0.75(+0.79%) |
Mar 10, 2021 | 94.68 | 96.34 | 94.66 | 96.02 | 490,039 | +1.61(+1.71%) |
Mar 09, 2021 | 95.70 | 95.70 | 94.03 | 94.41 | 624,988 | -0.34(-0.36%) |
Mar 08, 2021 | 93.55 | 95.70 | 93.49 | 94.75 | 725,536 | +1.66(+1.78%) |
Mar 05, 2021 | 91.80 | 93.27 | 89.48 | 93.09 | 477,624 | +2.50(+2.76%) |
Mar 04, 2021 | 92.07 | 92.62 | 89.19 | 90.59 | 436,934 | -1.39(-1.51%) |
Mar 03, 2021 | 91.93 | 93.29 | 91.62 | 91.97 | 376,169 | +0.42(+0.46%) |
Mar 02, 2021 | 92.55 | 92.56 | 91.37 | 91.55 | 460,702 | -1.09(-1.18%) |
Mar 01, 2021 | 91.83 | 93.09 | 91.83 | 92.64 | 653,476 | +2.43(+2.70%) |
Feb 26, 2021 | 90.93 | 91.48 | 89.33 | 90.21 | 664,221 | -0.69(-0.76%) |
Feb 25, 2021 | 93.49 | 93.59 | 90.65 | 90.90 | 427,702 | -2.52(-2.70%) |
Feb 24, 2021 | 91.92 | 93.57 | 91.83 | 93.42 | 370,765 | +1.74(+1.89%) |
Feb 23, 2021 | 90.55 | 91.92 | 89.63 | 91.68 | 417,436 | +0.61(+0.67%) |
Feb 22, 2021 | 89.86 | 91.71 | 89.86 | 91.07 | 402,400 | +0.85(+0.94%) |
Feb 19, 2021 | 89.04 | 90.39 | 89.04 | 90.22 | 159,455 | +1.65(+1.86%) |
Feb 18, 2021 | 88.81 | 89.15 | 88.24 | 88.57 | 226,420 | -0.92(-1.03%) |
Feb 17, 2021 | 89.37 | 89.67 | 88.77 | 89.49 | 277,765 | -0.38(-0.42%) |
Feb 16, 2021 | 90.20 | 90.35 | 89.60 | 89.87 | 180,728 | +0.29(+0.33%) |
Feb 12, 2021 | 89.17 | 89.76 | 88.91 | 89.58 | 138,357 | +0.24(+0.26%) |
Feb 11, 2021 | 89.32 | 89.80 | 88.25 | 89.34 | 230,116 | +0.25(+0.28%) |
Feb 10, 2021 | 89.41 | 89.64 | 88.59 | 89.10 | 258,899 | +0.04(+0.04%) |
Feb 09, 2021 | 88.76 | 89.29 | 88.40 | 89.06 | 218,171 | +0.25(+0.29%) |
Feb 08, 2021 | 87.78 | 88.87 | 87.67 | 88.80 | 315,243 | +1.54(+1.76%) |
Feb 05, 2021 | 87.24 | 87.44 | 86.66 | 87.27 | 611,423 | +0.81(+0.94%) |
Feb 04, 2021 | 85.45 | 86.51 | 85.45 | 86.45 | 273,420 | +1.32(+1.55%) |
Feb 03, 2021 | 84.80 | 85.17 | 84.22 | 85.13 | 237,980 | +0.45(+0.53%) |
Feb 02, 2021 | 84.65 | 84.94 | 83.92 | 84.68 | 326,520 | +0.78(+0.93%) |
Feb 01, 2021 | 83.12 | 84.09 | 82.43 | 83.90 | 8,791,830 | +1.58(+1.91%) |
Jan 29, 2021 | 83.96 | 84.16 | 82.14 | 82.32 | 151,291 | -1.72(-2.04%) |
Jan 28, 2021 | 84.32 | 84.82 | 84.03 | 84.04 | 201,398 | +0.42(+0.51%) |
Jan 27, 2021 | 84.03 | 84.65 | 83.36 | 83.62 | 223,583 | -1.67(-1.96%) |
Jan 26, 2021 | 86.46 | 86.59 | 85.20 | 85.28 | 225,028 | -0.64(-0.75%) |
Jan 25, 2021 | 85.91 | 86.64 | 85.03 | 85.93 | 232,142 | -0.24(-0.27%) |
Jan 22, 2021 | 85.13 | 86.19 | 84.96 | 86.16 | 154,366 | +0.30(+0.35%) |
Jan 21, 2021 | 86.85 | 86.97 | 85.86 | 85.86 | 208,444 | -0.96(-1.11%) |
Jan 20, 2021 | 86.34 | 86.89 | 86.25 | 86.82 | 215,254 | +0.80(+0.93%) |
Jan 19, 2021 | 86.29 | 86.36 | 85.54 | 86.02 | 239,573 | +0.52(+0.61%) |
Jan 15, 2021 | 85.53 | 85.96 | 84.56 | 85.50 | 336,404 | -0.88(-1.02%) |
Jan 14, 2021 | 85.92 | 86.90 | 85.92 | 86.38 | 298,664 | +1.00(+1.17%) |
Jan 13, 2021 | 85.98 | 86.21 | 85.23 | 85.38 | 337,081 | -0.75(-0.87%) |
Jan 12, 2021 | 85.15 | 86.23 | 84.94 | 86.12 | 265,703 | +1.18(+1.39%) |
Jan 11, 2021 | 83.83 | 85.13 | 83.76 | 84.95 | 381,242 | +0.08(+0.10%) |
Jan 08, 2021 | 85.62 | 85.84 | 83.83 | 84.86 | 657,330 | -0.43(-0.51%) |
Jan 07, 2021 | 85.33 | 85.67 | 85.00 | 85.29 | 586,430 | +0.48(+0.57%) |
Jan 06, 2021 | 81.93 | 85.47 | 81.93 | 84.81 | 1,098,389 | +3.57(+4.40%) |
Jan 05, 2021 | 79.97 | 81.74 | 79.97 | 81.24 | 957,529 | +1.25(+1.56%) |