Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 88.25 | 92.93 | 88.13 | 92.04 | 3,582,831 | +4.91(+5.64%) |
Mar 30, 2021 | 83.23 | 87.69 | 83.00 | 87.13 | 2,992,215 | +6.95(+8.67%) |
Mar 29, 2021 | 83.30 | 83.64 | 79.81 | 80.18 | 1,566,068 | -2.83(-3.41%) |
Mar 26, 2021 | 83.92 | 83.97 | 80.73 | 83.01 | 2,067,400 | -0.19(-0.23%) |
Mar 25, 2021 | 81.60 | 84.00 | 80.12 | 83.20 | 1,895,569 | +1.08(+1.32%) |
Mar 24, 2021 | 87.21 | 87.21 | 81.02 | 82.12 | 1,980,078 | -4.07(-4.72%) |
Mar 23, 2021 | 90.01 | 90.50 | 85.65 | 86.19 | 2,364,654 | -4.19(-4.64%) |
Mar 22, 2021 | 89.25 | 91.10 | 88.43 | 90.38 | 2,310,421 | +0.80(+0.89%) |
Mar 19, 2021 | 89.10 | 90.65 | 88.40 | 89.58 | 4,730,200 | +1.43(+1.62%) |
Mar 18, 2021 | 91.15 | 91.15 | 88.01 | 88.15 | 1,960,316 | -2.98(-3.27%) |
Mar 17, 2021 | 87.29 | 92.34 | 86.59 | 91.13 | 2,156,811 | +2.54(+2.87%) |
Mar 16, 2021 | 92.50 | 93.07 | 87.93 | 88.59 | 1,226,383 | -3.90(-4.22%) |
Mar 15, 2021 | 92.24 | 93.05 | 90.46 | 92.49 | 1,401,193 | +0.71(+0.77%) |
Mar 12, 2021 | 90.50 | 91.97 | 89.10 | 91.78 | 911,200 | +1.39(+1.54%) |
Mar 11, 2021 | 89.59 | 91.62 | 89.46 | 90.39 | 996,830 | +1.15(+1.29%) |
Mar 10, 2021 | 88.66 | 90.93 | 88.01 | 89.24 | 1,042,375 | +0.89(+1.01%) |
Mar 09, 2021 | 88.30 | 90.34 | 87.44 | 88.35 | 1,120,495 | +1.58(+1.82%) |
Mar 08, 2021 | 88.49 | 88.84 | 86.10 | 86.77 | 1,511,815 | -1.88(-2.12%) |
Mar 05, 2021 | 87.50 | 89.50 | 81.44 | 88.65 | 1,868,400 | +2.46(+2.85%) |
Mar 04, 2021 | 90.17 | 91.00 | 85.59 | 86.19 | 2,430,668 | -4.82(-5.30%) |
Mar 03, 2021 | 95.00 | 95.24 | 89.35 | 91.01 | 1,727,792 | -3.48(-3.68%) |
Mar 02, 2021 | 92.61 | 95.49 | 90.89 | 94.49 | 2,443,101 | +2.58(+2.81%) |
Mar 01, 2021 | 91.78 | 92.23 | 90.73 | 91.91 | 1,476,356 | +1.00(+1.10%) |
Feb 26, 2021 | 91.83 | 93.30 | 89.77 | 90.91 | 3,133,900 | +0.34(+0.38%) |
Feb 25, 2021 | 94.71 | 94.99 | 89.77 | 90.57 | 3,547,292 | -4.91(-5.14%) |
Feb 24, 2021 | 87.20 | 96.54 | 85.72 | 95.48 | 4,164,995 | +11.20(+13.29%) |
Feb 23, 2021 | 82.08 | 84.79 | 80.30 | 84.28 | 2,195,809 | +0.52(+0.62%) |
Feb 22, 2021 | 88.29 | 88.60 | 83.64 | 83.76 | 1,654,831 | -5.11(-5.75%) |
Feb 19, 2021 | 87.67 | 89.65 | 87.06 | 88.87 | 1,568,600 | +2.00(+2.30%) |
Feb 18, 2021 | 86.69 | 87.92 | 85.79 | 86.87 | 846,108 | -0.30(-0.34%) |
Feb 17, 2021 | 86.44 | 87.80 | 85.70 | 87.17 | 1,350,496 | +0.21(+0.24%) |
Feb 16, 2021 | 91.10 | 91.76 | 86.18 | 86.96 | 1,599,903 | -3.57(-3.94%) |
Feb 12, 2021 | 90.24 | 90.73 | 88.09 | 90.53 | 1,302,300 | -0.62(-0.68%) |
Feb 11, 2021 | 87.36 | 91.38 | 87.22 | 91.15 | 2,283,682 | +4.84(+5.61%) |
Feb 10, 2021 | 87.98 | 88.20 | 84.23 | 86.31 | 1,511,552 | -0.67(-0.77%) |
Feb 09, 2021 | 88.90 | 89.00 | 86.32 | 86.98 | 1,391,023 | -1.48(-1.67%) |
Feb 08, 2021 | 85.39 | 89.05 | 85.39 | 88.46 | 2,668,687 | +3.24(+3.80%) |
Feb 05, 2021 | 85.62 | 87.97 | 84.00 | 85.22 | 1,490,600 | -0.65(-0.76%) |
Feb 04, 2021 | 85.74 | 87.49 | 84.27 | 85.87 | 1,626,595 | +2.14(+2.56%) |
Feb 03, 2021 | 83.44 | 86.01 | 83.06 | 83.73 | 2,044,224 | -0.76(-0.90%) |
Feb 02, 2021 | 82.67 | 85.57 | 81.63 | 84.49 | 5,671,236 | +7.45(+9.67%) |
Feb 01, 2021 | 73.00 | 77.48 | 70.35 | 77.04 | 3,247,154 | +4.56(+6.29%) |
Jan 29, 2021 | 72.47 | 74.00 | 71.53 | 72.48 | 1,166,300 | -0.65(-0.89%) |
Jan 28, 2021 | 71.83 | 74.01 | 70.87 | 73.13 | 1,399,411 | +1.30(+1.81%) |
Jan 27, 2021 | 74.29 | 75.00 | 70.15 | 71.83 | 2,536,707 | -3.14(-4.19%) |
Jan 26, 2021 | 79.02 | 79.02 | 74.75 | 74.97 | 3,223,446 | -3.54(-4.51%) |
Jan 25, 2021 | 78.20 | 79.40 | 76.43 | 78.51 | 1,571,232 | +0.78(+1.00%) |
Jan 22, 2021 | 76.81 | 78.22 | 75.75 | 77.73 | 1,618,400 | +0.30(+0.39%) |
Jan 21, 2021 | 81.13 | 81.22 | 75.75 | 77.43 | 2,005,268 | -3.00(-3.73%) |
Jan 20, 2021 | 82.17 | 82.58 | 78.75 | 80.43 | 4,268,815 | -0.77(-0.95%) |
Jan 19, 2021 | 79.30 | 82.40 | 79.20 | 81.20 | 2,326,000 | +2.48(+3.15%) |
Jan 15, 2021 | 79.10 | 79.32 | 76.80 | 78.72 | 1,414,500 | -0.19(-0.24%) |
Jan 14, 2021 | 77.29 | 79.38 | 77.01 | 78.91 | 921,044 | +1.81(+2.35%) |
Jan 13, 2021 | 78.99 | 79.06 | 77.00 | 77.10 | 1,493,434 | -1.63(-2.07%) |
Jan 12, 2021 | 79.31 | 81.18 | 77.69 | 78.73 | 2,241,189 | +0.04(+0.05%) |
Jan 11, 2021 | 78.42 | 78.93 | 76.67 | 78.69 | 1,460,464 | -0.85(-1.07%) |
Jan 08, 2021 | 79.31 | 80.58 | 78.03 | 79.54 | 1,795,100 | -0.06(-0.08%) |
Jan 07, 2021 | 75.04 | 79.73 | 74.62 | 79.60 | 2,032,177 | +4.39(+5.84%) |
Jan 06, 2021 | 71.51 | 75.84 | 71.32 | 75.21 | 1,722,539 | +1.93(+2.63%) |
Jan 05, 2021 | 72.50 | 73.47 | 71.63 | 73.28 | 1,519,717 | +0.74(+1.02%) |