Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 86.12 | 86.87 | 84.33 | 84.34 | 217,414 | -2.10(-2.43%) |
Mar 30, 2021 | 84.79 | 86.94 | 84.79 | 86.44 | 177,961 | +2.06(+2.45%) |
Mar 29, 2021 | 86.40 | 87.55 | 84.21 | 84.38 | 290,746 | -3.40(-3.88%) |
Mar 26, 2021 | 87.40 | 87.98 | 86.43 | 87.78 | 190,356 | +1.77(+2.06%) |
Mar 25, 2021 | 83.99 | 86.45 | 82.98 | 86.01 | 218,006 | +1.89(+2.25%) |
Mar 24, 2021 | 84.41 | 86.38 | 84.04 | 84.11 | 204,744 | +0.46(+0.55%) |
Mar 23, 2021 | 85.79 | 85.93 | 83.45 | 83.65 | 326,401 | -3.02(-3.48%) |
Mar 22, 2021 | 89.90 | 89.90 | 85.94 | 86.67 | 288,564 | -3.96(-4.37%) |
Mar 19, 2021 | 89.02 | 90.63 | 87.85 | 90.63 | 1,669,169 | +0.40(+0.44%) |
Mar 18, 2021 | 90.17 | 93.40 | 89.70 | 90.23 | 324,507 | +1.22(+1.37%) |
Mar 17, 2021 | 88.49 | 89.32 | 87.32 | 89.01 | 286,526 | +1.31(+1.49%) |
Mar 16, 2021 | 89.25 | 89.25 | 86.82 | 87.70 | 316,967 | -2.08(-2.32%) |
Mar 15, 2021 | 89.53 | 89.96 | 87.90 | 89.79 | 395,337 | +0.27(+0.31%) |
Mar 12, 2021 | 90.08 | 90.69 | 88.45 | 89.51 | 235,027 | +0.84(+0.95%) |
Mar 11, 2021 | 87.70 | 88.75 | 87.12 | 88.67 | 257,920 | +0.41(+0.47%) |
Mar 10, 2021 | 86.82 | 88.68 | 86.05 | 88.26 | 296,593 | +2.30(+2.68%) |
Mar 09, 2021 | 87.50 | 88.45 | 85.68 | 85.96 | 306,587 | -2.72(-3.07%) |
Mar 08, 2021 | 87.36 | 89.32 | 87.07 | 88.68 | 271,825 | +2.29(+2.65%) |
Mar 05, 2021 | 84.45 | 86.49 | 82.69 | 86.39 | 381,348 | +3.54(+4.28%) |
Mar 04, 2021 | 85.46 | 86.27 | 82.36 | 82.85 | 341,384 | -2.51(-2.94%) |
Mar 03, 2021 | 84.38 | 87.65 | 84.38 | 85.36 | 291,454 | +1.44(+1.72%) |
Mar 02, 2021 | 84.23 | 84.70 | 83.20 | 83.92 | 215,534 | -0.69(-0.81%) |
Mar 01, 2021 | 84.01 | 84.96 | 83.56 | 84.60 | 319,315 | +2.14(+2.59%) |
Feb 26, 2021 | 84.08 | 84.22 | 82.18 | 82.46 | 240,014 | -1.99(-2.35%) |
Feb 25, 2021 | 88.05 | 88.76 | 84.42 | 84.45 | 351,727 | -2.96(-3.39%) |
Feb 24, 2021 | 86.88 | 87.63 | 85.68 | 87.41 | 668,248 | +0.71(+0.82%) |
Feb 23, 2021 | 85.00 | 86.78 | 83.94 | 86.70 | 330,911 | +2.24(+2.65%) |
Feb 22, 2021 | 83.08 | 85.68 | 83.08 | 84.46 | 354,066 | +1.09(+1.31%) |
Feb 19, 2021 | 82.22 | 83.38 | 82.03 | 83.37 | 308,330 | +1.45(+1.77%) |
Feb 18, 2021 | 81.91 | 82.56 | 81.23 | 81.92 | 191,764 | -0.71(-0.86%) |
Feb 17, 2021 | 82.74 | 83.55 | 81.95 | 82.63 | 195,715 | -0.30(-0.36%) |
Feb 16, 2021 | 82.72 | 83.74 | 82.40 | 82.93 | 279,894 | +1.02(+1.25%) |
Feb 12, 2021 | 81.12 | 82.09 | 80.84 | 81.91 | 154,859 | +0.78(+0.96%) |
Feb 11, 2021 | 81.26 | 82.42 | 80.23 | 81.13 | 201,018 | -0.13(-0.16%) |
Feb 10, 2021 | 80.60 | 82.18 | 80.46 | 81.26 | 291,206 | +0.95(+1.18%) |
Feb 09, 2021 | 77.85 | 80.49 | 77.77 | 80.32 | 294,622 | +2.32(+2.98%) |
Feb 08, 2021 | 76.49 | 78.00 | 76.36 | 78.00 | 169,086 | +1.64(+2.14%) |
Feb 05, 2021 | 76.49 | 76.83 | 75.23 | 76.36 | 187,028 | +0.66(+0.88%) |
Feb 04, 2021 | 74.50 | 76.08 | 74.50 | 75.70 | 263,171 | +1.38(+1.86%) |
Feb 03, 2021 | 74.71 | 75.15 | 73.97 | 74.31 | 300,684 | -0.76(-1.01%) |
Feb 02, 2021 | 75.13 | 75.33 | 74.09 | 75.07 | 427,988 | +0.57(+0.77%) |
Feb 01, 2021 | 73.86 | 74.79 | 72.62 | 74.50 | 274,446 | +1.34(+1.83%) |
Jan 29, 2021 | 75.43 | 76.11 | 73.05 | 73.16 | 445,448 | -2.48(-3.28%) |
Jan 28, 2021 | 75.75 | 76.17 | 75.05 | 75.64 | 304,925 | +0.88(+1.18%) |
Jan 27, 2021 | 74.39 | 76.04 | 74.39 | 74.76 | 400,481 | -0.89(-1.18%) |
Jan 26, 2021 | 76.79 | 76.79 | 75.62 | 75.65 | 439,244 | -0.72(-0.94%) |
Jan 25, 2021 | 75.79 | 76.62 | 74.06 | 76.37 | 339,442 | -2.33(-2.96%) |
Jan 22, 2021 | 76.25 | 78.82 | 76.25 | 78.70 | 238,114 | +1.83(+2.39%) |
Jan 21, 2021 | 78.39 | 78.46 | 76.87 | 76.87 | 266,588 | -1.65(-2.10%) |
Jan 20, 2021 | 78.33 | 78.57 | 77.13 | 78.51 | 202,249 | +0.07(+0.10%) |
Jan 19, 2021 | 78.25 | 78.66 | 77.47 | 78.44 | 146,571 | +0.38(+0.49%) |
Jan 15, 2021 | 77.44 | 78.61 | 77.38 | 78.05 | 156,142 | -1.02(-1.29%) |
Jan 14, 2021 | 78.57 | 79.44 | 77.27 | 79.07 | 194,470 | +1.33(+1.71%) |
Jan 13, 2021 | 78.31 | 78.31 | 76.96 | 77.75 | 127,065 | -0.95(-1.20%) |
Jan 12, 2021 | 77.76 | 79.52 | 77.76 | 78.69 | 182,947 | +1.16(+1.50%) |
Jan 11, 2021 | 75.60 | 77.56 | 75.60 | 77.53 | 165,215 | +0.92(+1.20%) |
Jan 08, 2021 | 77.47 | 77.47 | 75.35 | 76.61 | 234,159 | -0.59(-0.76%) |
Jan 07, 2021 | 77.33 | 78.10 | 76.73 | 77.20 | 442,781 | +1.31(+1.73%) |
Jan 06, 2021 | 73.98 | 77.24 | 73.80 | 75.89 | 499,517 | +3.79(+5.26%) |
Jan 05, 2021 | 72.35 | 72.97 | 71.40 | 72.10 | 266,006 | -0.28(-0.39%) |