Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 83.01 | 83.95 | 82.06 | 82.66 | 83,776 | -0.43(-0.51%) |
Mar 30, 2021 | 81.90 | 84.10 | 81.90 | 83.08 | 53,486 | +1.11(+1.35%) |
Mar 29, 2021 | 84.04 | 85.41 | 81.74 | 81.98 | 98,906 | -2.44(-2.89%) |
Mar 26, 2021 | 83.06 | 84.58 | 82.52 | 84.42 | 78,300 | +2.38(+2.91%) |
Mar 25, 2021 | 79.97 | 82.63 | 79.38 | 82.04 | 92,960 | +1.47(+1.83%) |
Mar 24, 2021 | 82.28 | 84.23 | 80.50 | 80.56 | 133,123 | -0.61(-0.75%) |
Mar 23, 2021 | 83.01 | 83.40 | 80.83 | 81.17 | 111,174 | -3.03(-3.60%) |
Mar 22, 2021 | 85.30 | 85.42 | 83.60 | 84.21 | 72,889 | -1.55(-1.81%) |
Mar 19, 2021 | 87.29 | 87.69 | 85.72 | 85.76 | 305,464 | -1.79(-2.05%) |
Mar 18, 2021 | 88.29 | 90.23 | 87.16 | 87.55 | 150,373 | -1.06(-1.19%) |
Mar 17, 2021 | 88.79 | 89.19 | 88.05 | 88.61 | 94,169 | +0.15(+0.16%) |
Mar 16, 2021 | 88.88 | 89.54 | 87.81 | 88.46 | 73,204 | -1.18(-1.32%) |
Mar 15, 2021 | 90.68 | 90.68 | 87.84 | 89.64 | 94,961 | -1.49(-1.64%) |
Mar 12, 2021 | 91.12 | 92.25 | 90.46 | 91.14 | 122,144 | +0.40(+0.44%) |
Mar 11, 2021 | 89.85 | 91.13 | 89.14 | 90.74 | 135,108 | +1.05(+1.17%) |
Mar 10, 2021 | 87.93 | 89.75 | 87.69 | 89.69 | 107,877 | +2.11(+2.41%) |
Mar 09, 2021 | 88.05 | 88.05 | 86.29 | 87.58 | 147,093 | +0.08(+0.09%) |
Mar 08, 2021 | 86.00 | 87.99 | 85.76 | 87.50 | 139,310 | +2.14(+2.51%) |
Mar 05, 2021 | 83.03 | 85.39 | 81.22 | 85.36 | 149,585 | +3.77(+4.62%) |
Mar 04, 2021 | 82.43 | 82.43 | 79.80 | 81.59 | 164,326 | -0.85(-1.03%) |
Mar 03, 2021 | 81.90 | 83.78 | 81.06 | 82.44 | 104,767 | +0.73(+0.89%) |
Mar 02, 2021 | 81.68 | 82.46 | 81.44 | 81.72 | 121,034 | -0.50(-0.61%) |
Mar 01, 2021 | 78.67 | 82.41 | 78.67 | 82.22 | 114,553 | +4.59(+5.91%) |
Feb 26, 2021 | 77.36 | 79.50 | 77.25 | 77.63 | 155,753 | +0.33(+0.43%) |
Feb 25, 2021 | 77.50 | 78.23 | 76.89 | 77.30 | 147,048 | -0.56(-0.72%) |
Feb 24, 2021 | 78.33 | 78.84 | 77.12 | 77.86 | 213,723 | -0.46(-0.59%) |
Feb 23, 2021 | 78.15 | 78.87 | 75.76 | 78.33 | 94,239 | +1.75(+2.28%) |
Feb 22, 2021 | 75.22 | 77.19 | 75.22 | 76.58 | 130,193 | +1.06(+1.41%) |
Feb 19, 2021 | 72.09 | 75.52 | 72.09 | 75.51 | 97,281 | +4.10(+5.74%) |
Feb 18, 2021 | 71.98 | 72.47 | 70.21 | 71.42 | 107,752 | -0.71(-0.98%) |
Feb 17, 2021 | 71.14 | 73.15 | 71.14 | 72.12 | 90,975 | +0.12(+0.16%) |
Feb 16, 2021 | 73.58 | 73.68 | 71.69 | 72.01 | 78,355 | -1.20(-1.64%) |
Feb 12, 2021 | 71.48 | 73.37 | 71.23 | 73.20 | 79,584 | +1.45(+2.02%) |
Feb 11, 2021 | 72.38 | 72.97 | 70.48 | 71.76 | 102,863 | -0.45(-0.63%) |
Feb 10, 2021 | 73.17 | 73.17 | 71.76 | 72.21 | 89,260 | -0.60(-0.82%) |
Feb 09, 2021 | 73.81 | 73.89 | 71.92 | 72.81 | 83,514 | -1.16(-1.57%) |
Feb 08, 2021 | 72.90 | 74.43 | 72.40 | 73.97 | 101,275 | +1.51(+2.08%) |
Feb 05, 2021 | 73.92 | 74.11 | 72.34 | 72.46 | 72,340 | -0.11(-0.15%) |
Feb 04, 2021 | 72.47 | 73.81 | 71.80 | 72.57 | 64,725 | +0.02(+0.03%) |
Feb 03, 2021 | 72.25 | 72.79 | 70.83 | 72.55 | 39,464 | -0.03(-0.04%) |
Feb 02, 2021 | 72.03 | 73.69 | 70.95 | 72.58 | 87,781 | +1.54(+2.16%) |
Feb 01, 2021 | 70.35 | 71.72 | 68.69 | 71.04 | 81,907 | +1.29(+1.84%) |
Jan 29, 2021 | 71.27 | 71.76 | 69.62 | 69.75 | 114,047 | -1.63(-2.29%) |
Jan 28, 2021 | 71.02 | 72.84 | 70.54 | 71.39 | 94,405 | +1.43(+2.04%) |
Jan 27, 2021 | 72.54 | 72.78 | 68.79 | 69.96 | 118,658 | -4.70(-6.29%) |
Jan 26, 2021 | 77.32 | 77.32 | 74.52 | 74.65 | 45,498 | -1.59(-2.09%) |
Jan 25, 2021 | 78.25 | 78.56 | 74.94 | 76.25 | 68,189 | -2.72(-3.45%) |
Jan 22, 2021 | 77.99 | 79.06 | 77.05 | 78.97 | 92,831 | -0.11(-0.13%) |
Jan 21, 2021 | 80.46 | 81.04 | 78.89 | 79.08 | 74,003 | -1.38(-1.72%) |
Jan 20, 2021 | 79.49 | 80.69 | 79.49 | 80.46 | 71,885 | +0.76(+0.96%) |
Jan 19, 2021 | 79.70 | 80.09 | 78.63 | 79.70 | 106,145 | +0.45(+0.57%) |
Jan 15, 2021 | 77.78 | 79.82 | 76.55 | 79.24 | 117,772 | -0.18(-0.23%) |
Jan 14, 2021 | 79.35 | 80.60 | 78.29 | 79.43 | 99,237 | +1.21(+1.54%) |
Jan 13, 2021 | 80.47 | 80.47 | 77.69 | 78.22 | 102,150 | -2.71(-3.34%) |
Jan 12, 2021 | 78.91 | 81.16 | 78.91 | 80.92 | 60,295 | +2.38(+3.03%) |
Jan 11, 2021 | 77.30 | 78.66 | 77.30 | 78.55 | 43,128 | +0.49(+0.63%) |
Jan 08, 2021 | 78.75 | 78.75 | 76.68 | 78.06 | 99,351 | -0.64(-0.81%) |
Jan 07, 2021 | 77.75 | 78.74 | 75.82 | 78.69 | 87,341 | +1.20(+1.55%) |
Jan 06, 2021 | 74.19 | 78.06 | 73.96 | 77.49 | 187,479 | +4.93(+6.79%) |
Jan 05, 2021 | 70.89 | 73.60 | 70.89 | 72.57 | 78,771 | +1.68(+2.37%) |