Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 92.75 | 92.87 | 91.91 | 92.81 | 3,485,214 | +0.06(+0.06%) |
Mar 30, 2021 | 93.21 | 93.54 | 92.03 | 92.75 | 2,227,534 | -0.63(-0.68%) |
Mar 29, 2021 | 92.24 | 94.14 | 91.36 | 93.38 | 2,483,277 | +0.92(+1.00%) |
Mar 26, 2021 | 91.57 | 92.67 | 91.08 | 92.46 | 2,961,626 | +0.99(+1.08%) |
Mar 25, 2021 | 90.32 | 91.74 | 89.93 | 91.47 | 4,446,256 | +1.69(+1.88%) |
Mar 24, 2021 | 88.21 | 91.13 | 87.60 | 89.78 | 3,300,433 | +1.69(+1.92%) |
Mar 23, 2021 | 87.34 | 88.67 | 87.34 | 88.09 | 1,994,510 | +0.60(+0.69%) |
Mar 22, 2021 | 87.62 | 88.58 | 87.16 | 87.49 | 1,735,000 | -0.79(-0.89%) |
Mar 19, 2021 | 88.12 | 88.90 | 86.91 | 88.27 | 5,736,889 | +0.57(+0.65%) |
Mar 18, 2021 | 88.72 | 88.76 | 87.37 | 87.70 | 2,567,128 | -0.73(-0.82%) |
Mar 17, 2021 | 88.62 | 90.09 | 87.64 | 88.43 | 3,650,591 | -2.20(-2.43%) |
Mar 16, 2021 | 90.07 | 90.80 | 89.34 | 90.63 | 2,014,058 | -0.01(-0.01%) |
Mar 15, 2021 | 90.59 | 90.95 | 89.98 | 90.64 | 1,926,136 | +0.33(+0.37%) |
Mar 12, 2021 | 90.60 | 90.69 | 89.82 | 90.31 | 1,820,161 | +0.24(+0.27%) |
Mar 11, 2021 | 89.42 | 90.83 | 88.62 | 90.07 | 3,088,880 | +0.55(+0.62%) |
Mar 10, 2021 | 87.78 | 90.14 | 87.47 | 89.52 | 2,956,372 | +1.98(+2.26%) |
Mar 09, 2021 | 87.83 | 88.56 | 87.47 | 87.54 | 3,004,688 | -0.82(-0.92%) |
Mar 08, 2021 | 86.90 | 89.89 | 86.09 | 88.35 | 3,289,202 | +1.42(+1.63%) |
Mar 05, 2021 | 85.37 | 87.17 | 84.29 | 86.93 | 3,442,421 | +2.49(+2.95%) |
Mar 04, 2021 | 86.08 | 86.68 | 84.22 | 84.44 | 3,401,559 | -1.82(-2.10%) |
Mar 03, 2021 | 85.82 | 87.73 | 85.29 | 86.25 | 2,872,612 | +0.15(+0.17%) |
Mar 02, 2021 | 85.20 | 86.62 | 84.77 | 86.11 | 2,997,695 | +1.04(+1.22%) |
Mar 01, 2021 | 83.94 | 85.66 | 83.94 | 85.07 | 2,244,219 | +1.64(+1.97%) |
Feb 26, 2021 | 85.04 | 85.11 | 82.99 | 83.43 | 4,677,325 | -1.13(-1.33%) |
Feb 25, 2021 | 85.17 | 86.04 | 84.09 | 84.56 | 3,660,124 | -0.61(-0.72%) |
Feb 24, 2021 | 87.12 | 88.33 | 85.16 | 85.17 | 3,770,030 | -1.95(-2.24%) |
Feb 23, 2021 | 85.85 | 87.84 | 85.42 | 87.12 | 4,941,850 | +1.90(+2.23%) |
Feb 22, 2021 | 84.45 | 85.53 | 83.90 | 85.22 | 2,726,807 | +0.71(+0.84%) |
Feb 19, 2021 | 85.86 | 86.12 | 84.49 | 84.51 | 2,658,643 | -1.01(-1.18%) |
Feb 18, 2021 | 83.75 | 85.92 | 83.49 | 85.52 | 3,009,170 | +1.80(+2.14%) |
Feb 17, 2021 | 82.59 | 83.90 | 82.59 | 83.72 | 4,217,677 | +1.09(+1.32%) |
Feb 16, 2021 | 83.96 | 84.60 | 82.40 | 82.63 | 3,963,021 | -1.11(-1.32%) |
Feb 12, 2021 | 83.48 | 84.08 | 83.24 | 83.74 | 2,397,075 | -0.10(-0.12%) |
Feb 11, 2021 | 83.10 | 84.21 | 82.63 | 83.84 | 2,550,524 | +0.82(+0.98%) |
Feb 10, 2021 | 84.25 | 84.42 | 82.55 | 83.02 | 3,362,909 | -0.72(-0.86%) |
Feb 09, 2021 | 83.91 | 84.31 | 82.83 | 83.74 | 4,688,842 | +0.10(+0.12%) |
Feb 08, 2021 | 85.34 | 85.44 | 83.38 | 83.64 | 4,077,848 | -1.26(-1.49%) |
Feb 05, 2021 | 85.74 | 86.34 | 84.89 | 84.91 | 2,283,237 | -0.65(-0.76%) |
Feb 04, 2021 | 84.40 | 85.63 | 83.78 | 85.56 | 3,378,990 | +1.15(+1.36%) |
Feb 03, 2021 | 83.64 | 84.54 | 83.36 | 84.41 | 2,808,381 | +0.20(+0.24%) |
Feb 02, 2021 | 84.39 | 85.68 | 84.01 | 84.21 | 3,359,698 | +0.54(+0.65%) |
Feb 01, 2021 | 84.92 | 85.54 | 82.96 | 83.66 | 5,306,877 | -0.97(-1.15%) |
Jan 29, 2021 | 85.43 | 86.46 | 84.18 | 84.63 | 4,900,364 | -1.26(-1.47%) |
Jan 28, 2021 | 84.95 | 87.07 | 84.26 | 85.90 | 6,482,528 | +1.41(+1.67%) |
Jan 27, 2021 | 88.13 | 88.65 | 84.17 | 84.49 | 5,013,886 | -4.54(-5.10%) |
Jan 26, 2021 | 89.82 | 90.11 | 88.47 | 89.03 | 2,673,946 | -0.68(-0.76%) |
Jan 25, 2021 | 89.56 | 90.85 | 88.70 | 89.71 | 3,213,807 | +0.11(+0.12%) |
Jan 22, 2021 | 91.24 | 91.51 | 89.59 | 89.60 | 2,769,493 | -1.89(-2.07%) |
Jan 21, 2021 | 93.33 | 93.81 | 91.50 | 91.50 | 1,746,504 | -1.75(-1.87%) |
Jan 20, 2021 | 93.13 | 94.01 | 92.54 | 93.24 | 1,519,481 | -0.13(-0.14%) |
Jan 19, 2021 | 92.21 | 94.29 | 91.49 | 93.37 | 3,567,916 | +1.35(+1.47%) |
Jan 15, 2021 | 90.71 | 92.22 | 90.15 | 92.02 | 3,145,414 | +1.31(+1.44%) |
Jan 14, 2021 | 92.52 | 92.81 | 90.62 | 90.71 | 1,650,710 | -1.44(-1.56%) |
Jan 13, 2021 | 92.29 | 92.71 | 91.65 | 92.15 | 2,134,915 | -0.14(-0.15%) |
Jan 12, 2021 | 92.09 | 93.22 | 91.77 | 92.28 | 2,153,317 | -0.02(-0.02%) |
Jan 11, 2021 | 91.45 | 92.34 | 91.12 | 92.30 | 1,812,843 | +0.57(+0.62%) |
Jan 08, 2021 | 90.26 | 92.07 | 90.11 | 91.73 | 1,736,200 | -0.23(-0.25%) |
Jan 07, 2021 | 91.77 | 92.54 | 91.33 | 91.96 | 2,778,640 | +0.53(+0.58%) |
Jan 06, 2021 | 89.40 | 91.54 | 88.85 | 91.43 | 3,061,720 | +1.70(+1.90%) |
Jan 05, 2021 | 90.18 | 90.36 | 88.12 | 89.73 | 2,833,632 | -0.17(-0.19%) |