Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 94.49 | 95.34 | 93.55 | 93.80 | 3,041,063 | -1.34(-1.40%) |
Mar 30, 2021 | 93.97 | 96.00 | 93.74 | 95.13 | 2,530,544 | +1.30(+1.39%) |
Mar 29, 2021 | 94.32 | 95.01 | 91.48 | 93.83 | 4,040,679 | -0.71(-0.75%) |
Mar 26, 2021 | 94.56 | 96.18 | 92.51 | 94.54 | 3,243,586 | +0.85(+0.91%) |
Mar 25, 2021 | 88.88 | 94.11 | 87.95 | 93.69 | 4,672,047 | +3.50(+3.88%) |
Mar 24, 2021 | 91.61 | 94.22 | 90.18 | 90.19 | 4,156,461 | -0.83(-0.91%) |
Mar 23, 2021 | 94.53 | 94.78 | 90.29 | 91.03 | 4,465,540 | -3.99(-4.20%) |
Mar 22, 2021 | 96.05 | 96.36 | 93.85 | 95.02 | 3,304,119 | -1.19(-1.23%) |
Mar 19, 2021 | 96.63 | 97.66 | 94.08 | 96.20 | 5,423,282 | -0.11(-0.11%) |
Mar 18, 2021 | 96.99 | 99.61 | 95.33 | 96.31 | 7,365,729 | -1.17(-1.20%) |
Mar 17, 2021 | 96.31 | 97.83 | 96.01 | 97.48 | 2,707,194 | +0.87(+0.90%) |
Mar 16, 2021 | 99.76 | 99.85 | 96.25 | 96.61 | 4,406,384 | -3.15(-3.16%) |
Mar 15, 2021 | 97.41 | 100.51 | 96.33 | 99.76 | 4,629,446 | +2.61(+2.68%) |
Mar 12, 2021 | 95.43 | 97.31 | 95.30 | 97.16 | 3,177,722 | +1.66(+1.74%) |
Mar 11, 2021 | 94.36 | 96.47 | 93.38 | 95.50 | 6,277,723 | +1.26(+1.34%) |
Mar 10, 2021 | 92.01 | 94.75 | 91.26 | 94.24 | 3,624,104 | +2.73(+2.98%) |
Mar 09, 2021 | 92.50 | 92.95 | 89.62 | 91.51 | 3,472,021 | -0.58(-0.63%) |
Mar 08, 2021 | 92.66 | 94.78 | 91.65 | 92.09 | 4,104,483 | +0.44(+0.48%) |
Mar 05, 2021 | 91.97 | 92.57 | 85.84 | 91.65 | 5,551,250 | +0.87(+0.96%) |
Mar 04, 2021 | 94.01 | 94.94 | 88.01 | 90.78 | 6,083,304 | -3.20(-3.40%) |
Mar 03, 2021 | 92.42 | 95.40 | 92.38 | 93.98 | 5,180,471 | +1.90(+2.07%) |
Mar 02, 2021 | 93.85 | 94.08 | 91.79 | 92.07 | 4,087,364 | -1.85(-1.97%) |
Mar 01, 2021 | 95.80 | 97.16 | 93.85 | 93.92 | 4,372,305 | +0.82(+0.89%) |
Feb 26, 2021 | 93.88 | 96.01 | 91.73 | 93.09 | 4,808,552 | -1.57(-1.65%) |
Feb 25, 2021 | 98.81 | 100.01 | 93.70 | 94.66 | 5,971,340 | -3.45(-3.51%) |
Feb 24, 2021 | 94.84 | 99.86 | 94.40 | 98.11 | 5,696,398 | +3.20(+3.37%) |
Feb 23, 2021 | 95.30 | 95.58 | 90.74 | 94.91 | 5,052,037 | +1.94(+2.08%) |
Feb 22, 2021 | 89.80 | 95.08 | 89.80 | 92.97 | 5,155,953 | +2.75(+3.05%) |
Feb 19, 2021 | 88.56 | 90.63 | 87.97 | 90.22 | 3,727,801 | +2.40(+2.73%) |
Feb 18, 2021 | 88.54 | 89.57 | 87.16 | 87.82 | 4,020,093 | -1.41(-1.58%) |
Feb 17, 2021 | 90.27 | 91.09 | 88.30 | 89.23 | 3,340,066 | -1.44(-1.59%) |
Feb 16, 2021 | 90.55 | 91.86 | 89.56 | 90.67 | 4,510,767 | +0.59(+0.66%) |
Feb 12, 2021 | 89.48 | 91.21 | 88.80 | 90.08 | 2,746,513 | -0.01(-0.01%) |
Feb 11, 2021 | 89.16 | 91.86 | 88.42 | 90.09 | 5,691,682 | +2.51(+2.87%) |
Feb 10, 2021 | 86.06 | 89.57 | 85.00 | 87.57 | 5,231,279 | +3.03(+3.58%) |
Feb 09, 2021 | 84.50 | 86.57 | 83.56 | 84.55 | 7,265,085 | +2.98(+3.65%) |
Feb 08, 2021 | 80.46 | 82.01 | 79.69 | 81.57 | 5,395,167 | +1.81(+2.26%) |
Feb 05, 2021 | 79.48 | 80.71 | 79.08 | 79.76 | 3,090,146 | +1.31(+1.67%) |
Feb 04, 2021 | 76.98 | 79.34 | 76.98 | 78.45 | 3,382,869 | +1.47(+1.91%) |
Feb 03, 2021 | 76.14 | 77.29 | 75.04 | 76.98 | 3,619,349 | +0.76(+1.00%) |
Feb 02, 2021 | 77.59 | 77.59 | 75.32 | 76.23 | 3,620,351 | -0.40(-0.52%) |
Feb 01, 2021 | 77.03 | 77.17 | 74.66 | 76.62 | 4,576,058 | +0.01(+0.01%) |
Jan 29, 2021 | 79.85 | 80.65 | 75.94 | 76.61 | 5,479,442 | -3.78(-4.70%) |
Jan 28, 2021 | 80.19 | 81.64 | 79.71 | 80.39 | 3,788,793 | +0.72(+0.90%) |
Jan 27, 2021 | 81.02 | 85.33 | 79.22 | 79.67 | 7,000,569 | -1.99(-2.43%) |
Jan 26, 2021 | 81.21 | 82.16 | 79.67 | 81.66 | 4,510,755 | +1.29(+1.61%) |
Jan 25, 2021 | 78.04 | 82.58 | 77.50 | 80.37 | 6,455,073 | +1.64(+2.08%) |
Jan 22, 2021 | 76.67 | 79.14 | 75.89 | 78.72 | 4,478,990 | +0.81(+1.04%) |
Jan 21, 2021 | 78.31 | 78.95 | 77.25 | 77.92 | 3,710,943 | -0.64(-0.82%) |
Jan 20, 2021 | 76.12 | 79.15 | 75.86 | 78.56 | 4,733,533 | +2.16(+2.83%) |
Jan 19, 2021 | 76.75 | 77.31 | 74.81 | 76.40 | 3,667,843 | -0.27(-0.35%) |
Jan 15, 2021 | 77.50 | 77.69 | 76.12 | 76.67 | 4,859,739 | -1.61(-2.05%) |
Jan 14, 2021 | 73.72 | 78.94 | 73.63 | 78.28 | 9,049,019 | +5.01(+6.84%) |
Jan 13, 2021 | 70.41 | 73.60 | 70.41 | 73.27 | 5,206,069 | +2.84(+4.03%) |
Jan 12, 2021 | 69.12 | 70.89 | 68.60 | 70.43 | 4,975,240 | +1.89(+2.75%) |
Jan 11, 2021 | 70.52 | 70.57 | 68.30 | 68.54 | 4,837,601 | -2.76(-3.87%) |
Jan 08, 2021 | 70.36 | 71.31 | 69.00 | 71.30 | 4,478,868 | +1.12(+1.60%) |
Jan 07, 2021 | 70.77 | 71.92 | 69.67 | 70.18 | 5,125,760 | +0.05(+0.07%) |
Jan 06, 2021 | 69.25 | 71.30 | 69.05 | 70.13 | 10,133,241 | +1.57(+2.28%) |
Jan 05, 2021 | 68.55 | 69.52 | 68.37 | 68.57 | 5,635,824 | +0.30(+0.43%) |