Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 83.49 | 86.04 | 83.30 | 84.79 | 578,339 | +2.04(+2.47%) |
Mar 30, 2021 | 82.54 | 83.85 | 81.81 | 82.75 | 377,252 | -0.57(-0.68%) |
Mar 29, 2021 | 82.20 | 83.79 | 81.05 | 83.32 | 833,167 | +0.31(+0.37%) |
Mar 26, 2021 | 78.12 | 83.10 | 77.87 | 83.01 | 612,900 | +5.06(+6.49%) |
Mar 25, 2021 | 76.39 | 78.16 | 75.31 | 77.95 | 313,521 | +0.71(+0.92%) |
Mar 24, 2021 | 77.78 | 79.37 | 77.20 | 77.24 | 379,378 | -0.01(-0.01%) |
Mar 23, 2021 | 80.22 | 80.22 | 76.81 | 77.25 | 363,106 | -2.97(-3.70%) |
Mar 22, 2021 | 79.66 | 80.86 | 79.30 | 80.22 | 290,515 | +1.20(+1.52%) |
Mar 19, 2021 | 78.03 | 79.73 | 77.22 | 79.02 | 922,500 | +1.03(+1.32%) |
Mar 18, 2021 | 79.98 | 80.85 | 77.91 | 77.99 | 483,365 | -3.17(-3.91%) |
Mar 17, 2021 | 77.99 | 81.62 | 77.86 | 81.16 | 797,215 | +1.23(+1.54%) |
Mar 16, 2021 | 78.00 | 80.33 | 77.84 | 79.93 | 618,924 | +2.39(+3.08%) |
Mar 15, 2021 | 77.53 | 77.92 | 76.51 | 77.54 | 432,090 | +0.33(+0.43%) |
Mar 12, 2021 | 76.51 | 77.55 | 75.30 | 77.21 | 746,200 | -0.29(-0.37%) |
Mar 11, 2021 | 78.34 | 78.96 | 76.98 | 77.50 | 688,752 | +1.73(+2.28%) |
Mar 10, 2021 | 76.58 | 77.13 | 74.66 | 75.77 | 840,519 | -0.50(-0.66%) |
Mar 09, 2021 | 76.06 | 77.90 | 75.73 | 76.27 | 769,785 | +2.42(+3.28%) |
Mar 08, 2021 | 78.81 | 78.81 | 73.45 | 73.85 | 1,516,479 | -3.76(-4.84%) |
Mar 05, 2021 | 75.26 | 77.92 | 73.30 | 77.61 | 1,134,800 | +3.52(+4.75%) |
Mar 04, 2021 | 77.59 | 78.30 | 73.87 | 74.09 | 1,444,392 | -3.91(-5.01%) |
Mar 03, 2021 | 80.91 | 81.92 | 77.98 | 78.00 | 764,542 | -2.91(-3.60%) |
Mar 02, 2021 | 83.66 | 83.66 | 80.77 | 80.91 | 1,214,863 | -2.42(-2.90%) |
Mar 01, 2021 | 83.18 | 83.60 | 82.21 | 83.33 | 839,395 | +1.55(+1.90%) |
Feb 26, 2021 | 82.58 | 83.31 | 80.73 | 81.78 | 648,900 | -0.35(-0.43%) |
Feb 25, 2021 | 86.30 | 86.30 | 81.75 | 82.13 | 423,075 | -4.71(-5.42%) |
Feb 24, 2021 | 84.49 | 86.96 | 82.68 | 86.84 | 853,886 | +1.89(+2.22%) |
Feb 23, 2021 | 83.28 | 86.27 | 81.62 | 84.95 | 1,177,427 | -0.79(-0.92%) |
Feb 22, 2021 | 87.20 | 87.63 | 85.43 | 85.74 | 996,508 | -2.44(-2.77%) |
Feb 19, 2021 | 88.27 | 88.85 | 87.40 | 88.18 | 987,900 | +1.23(+1.41%) |
Feb 18, 2021 | 87.23 | 87.61 | 86.05 | 86.95 | 933,661 | -1.41(-1.60%) |
Feb 17, 2021 | 88.27 | 89.27 | 87.26 | 88.36 | 516,446 | -1.11(-1.24%) |
Feb 16, 2021 | 91.23 | 91.24 | 89.24 | 89.47 | 691,743 | +0.08(+0.09%) |
Feb 12, 2021 | 88.49 | 90.08 | 87.50 | 89.39 | 741,000 | +0.42(+0.47%) |
Feb 11, 2021 | 88.13 | 89.67 | 88.01 | 88.97 | 617,604 | +1.46(+1.67%) |
Feb 10, 2021 | 89.45 | 90.17 | 87.39 | 87.51 | 552,704 | -0.85(-0.96%) |
Feb 09, 2021 | 89.56 | 89.80 | 87.15 | 88.36 | 614,637 | -1.06(-1.19%) |
Feb 08, 2021 | 87.50 | 89.57 | 86.89 | 89.42 | 696,133 | +4.06(+4.76%) |
Feb 05, 2021 | 88.00 | 88.20 | 85.05 | 85.36 | 578,500 | -1.75(-2.01%) |
Feb 04, 2021 | 86.08 | 87.28 | 85.12 | 87.11 | 905,469 | +0.73(+0.85%) |
Feb 03, 2021 | 90.03 | 90.12 | 85.96 | 86.38 | 1,367,917 | -3.53(-3.93%) |
Feb 02, 2021 | 91.35 | 94.32 | 89.53 | 89.91 | 2,579,788 | -7.95(-8.12%) |
Feb 01, 2021 | 94.90 | 99.35 | 94.08 | 97.86 | 1,289,666 | +4.17(+4.45%) |
Jan 29, 2021 | 96.56 | 97.17 | 93.69 | 93.69 | 697,800 | -0.27(-0.29%) |
Jan 28, 2021 | 97.20 | 97.48 | 93.95 | 93.96 | 539,035 | -1.67(-1.75%) |
Jan 27, 2021 | 98.56 | 99.65 | 94.29 | 95.63 | 659,754 | -4.50(-4.49%) |
Jan 26, 2021 | 98.83 | 100.30 | 97.74 | 100.13 | 539,141 | +1.08(+1.09%) |
Jan 25, 2021 | 99.62 | 100.97 | 97.94 | 99.05 | 374,078 | +0.49(+0.50%) |
Jan 22, 2021 | 98.81 | 99.40 | 97.73 | 98.56 | 328,200 | -0.90(-0.90%) |
Jan 21, 2021 | 101.46 | 101.46 | 99.17 | 99.46 | 352,653 | -0.98(-0.98%) |
Jan 20, 2021 | 102.05 | 103.25 | 99.29 | 100.44 | 458,744 | -0.91(-0.90%) |
Jan 19, 2021 | 99.81 | 101.67 | 99.41 | 101.35 | 480,937 | +2.59(+2.62%) |
Jan 15, 2021 | 96.99 | 99.34 | 95.16 | 98.76 | 481,000 | +1.21(+1.24%) |
Jan 14, 2021 | 94.58 | 97.82 | 94.25 | 97.55 | 541,471 | +3.62(+3.85%) |
Jan 13, 2021 | 92.57 | 94.50 | 92.09 | 93.93 | 262,106 | +0.93(+1.00%) |
Jan 12, 2021 | 92.81 | 93.24 | 90.91 | 93.00 | 344,222 | +1.48(+1.62%) |
Jan 11, 2021 | 90.15 | 92.80 | 89.98 | 91.52 | 231,615 | +0.40(+0.44%) |
Jan 08, 2021 | 92.50 | 92.88 | 89.75 | 91.12 | 407,500 | -0.24(-0.26%) |
Jan 07, 2021 | 91.05 | 92.14 | 90.84 | 91.36 | 450,544 | +0.98(+1.08%) |
Jan 06, 2021 | 87.53 | 91.37 | 86.30 | 90.38 | 773,844 | +4.02(+4.65%) |
Jan 05, 2021 | 84.41 | 86.58 | 84.14 | 86.36 | 541,997 | +2.23(+2.65%) |