Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 92.23 | 93.89 | 91.49 | 93.09 | 643,812 | +1.18(+1.28%) |
Mar 30, 2021 | 90.55 | 92.75 | 89.51 | 91.90 | 400,128 | +1.40(+1.55%) |
Mar 29, 2021 | 95.91 | 97.81 | 90.08 | 90.50 | 483,761 | -4.80(-5.03%) |
Mar 26, 2021 | 93.29 | 95.88 | 91.88 | 95.30 | 498,896 | +2.89(+3.13%) |
Mar 25, 2021 | 88.73 | 93.02 | 88.49 | 92.41 | 369,154 | +2.87(+3.20%) |
Mar 24, 2021 | 88.45 | 92.11 | 88.32 | 89.54 | 327,727 | +1.97(+2.25%) |
Mar 23, 2021 | 89.07 | 89.44 | 87.06 | 87.57 | 292,485 | -2.43(-2.70%) |
Mar 22, 2021 | 88.97 | 90.86 | 87.48 | 90.00 | 342,083 | +1.03(+1.16%) |
Mar 19, 2021 | 88.38 | 89.88 | 86.63 | 88.97 | 788,793 | +0.93(+1.06%) |
Mar 18, 2021 | 86.00 | 90.02 | 85.20 | 88.04 | 287,356 | +1.76(+2.05%) |
Mar 17, 2021 | 86.75 | 87.73 | 84.77 | 86.27 | 330,489 | -0.93(-1.07%) |
Mar 16, 2021 | 90.96 | 91.70 | 86.75 | 87.20 | 300,029 | -3.88(-4.26%) |
Mar 15, 2021 | 88.05 | 91.23 | 87.85 | 91.08 | 230,989 | +1.84(+2.07%) |
Mar 12, 2021 | 88.01 | 89.81 | 87.65 | 89.23 | 421,328 | +1.16(+1.32%) |
Mar 11, 2021 | 87.76 | 89.22 | 86.17 | 88.07 | 233,080 | +0.87(+1.00%) |
Mar 10, 2021 | 86.48 | 88.45 | 85.86 | 87.20 | 263,895 | +1.93(+2.27%) |
Mar 09, 2021 | 82.04 | 86.98 | 82.04 | 85.27 | 324,254 | +2.74(+3.32%) |
Mar 08, 2021 | 79.96 | 83.97 | 79.42 | 82.53 | 253,423 | +2.38(+2.97%) |
Mar 05, 2021 | 82.96 | 82.96 | 77.38 | 80.15 | 374,525 | -1.68(-2.05%) |
Mar 04, 2021 | 81.34 | 84.08 | 80.42 | 81.83 | 288,148 | +0.20(+0.24%) |
Mar 03, 2021 | 82.04 | 82.67 | 79.31 | 81.63 | 252,904 | +0.31(+0.38%) |
Mar 02, 2021 | 82.21 | 82.56 | 80.42 | 81.32 | 182,523 | -1.18(-1.43%) |
Mar 01, 2021 | 82.26 | 82.75 | 80.97 | 82.50 | 182,187 | +1.19(+1.46%) |
Feb 26, 2021 | 80.92 | 82.81 | 79.82 | 81.31 | 251,869 | +1.08(+1.35%) |
Feb 25, 2021 | 83.88 | 84.89 | 79.93 | 80.23 | 212,753 | -4.47(-5.28%) |
Feb 24, 2021 | 81.73 | 85.55 | 81.73 | 84.70 | 203,570 | +2.94(+3.60%) |
Feb 23, 2021 | 82.12 | 83.52 | 81.17 | 81.76 | 292,849 | -0.95(-1.15%) |
Feb 22, 2021 | 81.91 | 83.38 | 81.42 | 82.71 | 132,985 | -0.21(-0.25%) |
Feb 19, 2021 | 82.41 | 83.91 | 81.84 | 82.92 | 131,835 | +0.43(+0.52%) |
Feb 18, 2021 | 83.72 | 83.77 | 81.68 | 82.49 | 160,209 | -1.49(-1.77%) |
Feb 17, 2021 | 82.45 | 84.68 | 82.44 | 83.98 | 203,207 | +0.47(+0.56%) |
Feb 16, 2021 | 86.25 | 86.25 | 82.62 | 83.51 | 157,597 | -2.39(-2.78%) |
Feb 12, 2021 | 86.96 | 88.07 | 85.39 | 85.90 | 204,460 | -1.54(-1.76%) |
Feb 11, 2021 | 85.81 | 87.59 | 85.75 | 87.44 | 247,102 | +1.82(+2.13%) |
Feb 10, 2021 | 85.34 | 86.18 | 83.55 | 85.62 | 317,461 | +0.71(+0.84%) |
Feb 09, 2021 | 82.66 | 85.26 | 82.48 | 84.90 | 218,640 | +1.17(+1.40%) |
Feb 08, 2021 | 83.40 | 83.95 | 81.63 | 83.73 | 309,586 | +0.63(+0.76%) |
Feb 05, 2021 | 86.56 | 86.87 | 81.73 | 83.10 | 300,286 | -2.77(-3.22%) |
Feb 04, 2021 | 88.40 | 91.59 | 84.92 | 85.86 | 532,079 | -2.34(-2.65%) |
Feb 03, 2021 | 85.38 | 88.39 | 83.69 | 88.20 | 400,289 | +2.69(+3.14%) |
Feb 02, 2021 | 85.93 | 86.38 | 83.96 | 85.52 | 341,648 | +1.45(+1.72%) |
Feb 01, 2021 | 77.53 | 84.48 | 76.71 | 84.07 | 355,493 | +6.46(+8.33%) |
Jan 29, 2021 | 80.10 | 81.62 | 76.68 | 77.61 | 333,270 | -3.05(-3.79%) |
Jan 28, 2021 | 81.54 | 82.57 | 79.92 | 80.66 | 209,914 | -0.04(-0.05%) |
Jan 27, 2021 | 82.43 | 82.83 | 80.53 | 80.70 | 325,921 | -3.19(-3.81%) |
Jan 26, 2021 | 85.28 | 86.00 | 83.54 | 83.89 | 169,252 | -1.16(-1.36%) |
Jan 25, 2021 | 84.46 | 85.16 | 82.31 | 85.05 | 275,709 | +0.60(+0.72%) |
Jan 22, 2021 | 83.35 | 85.27 | 82.40 | 84.45 | 215,253 | +1.91(+2.32%) |
Jan 21, 2021 | 85.07 | 85.07 | 82.11 | 82.53 | 189,586 | -2.05(-2.43%) |
Jan 20, 2021 | 84.63 | 87.36 | 83.62 | 84.59 | 258,647 | +0.50(+0.59%) |
Jan 19, 2021 | 84.66 | 85.04 | 82.98 | 84.09 | 196,222 | +0.12(+0.14%) |
Jan 15, 2021 | 83.47 | 84.66 | 80.95 | 83.97 | 256,610 | -0.02(-0.02%) |
Jan 14, 2021 | 83.28 | 85.41 | 82.92 | 83.99 | 275,432 | +1.21(+1.46%) |
Jan 13, 2021 | 82.69 | 83.14 | 81.26 | 82.78 | 333,986 | -0.41(-0.49%) |
Jan 12, 2021 | 82.77 | 84.25 | 82.64 | 83.19 | 173,186 | +0.45(+0.55%) |
Jan 11, 2021 | 82.52 | 83.82 | 79.31 | 82.74 | 190,930 | -0.47(-0.57%) |
Jan 08, 2021 | 84.83 | 85.99 | 81.32 | 83.21 | 392,681 | -1.45(-1.71%) |
Jan 07, 2021 | 86.15 | 86.30 | 83.00 | 84.65 | 360,753 | -0.71(-0.84%) |
Jan 06, 2021 | 80.50 | 87.16 | 80.50 | 85.37 | 557,246 | +5.45(+6.82%) |
Jan 05, 2021 | 74.69 | 80.54 | 74.35 | 79.92 | 385,230 | +5.22(+6.99%) |