Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 87.50 | 90.88 | 87.00 | 89.85 | 2,905,044 | +3.05(+3.51%) |
Mar 30, 2021 | 86.64 | 87.61 | 85.32 | 86.80 | 2,626,400 | -0.54(-0.62%) |
Mar 29, 2021 | 88.22 | 88.71 | 86.33 | 87.34 | 2,506,348 | -0.84(-0.95%) |
Mar 26, 2021 | 86.73 | 88.36 | 85.11 | 88.18 | 2,802,000 | +1.14(+1.30%) |
Mar 25, 2021 | 88.77 | 89.35 | 85.08 | 87.05 | 3,526,980 | -1.89(-2.12%) |
Mar 24, 2021 | 90.67 | 90.67 | 88.61 | 88.93 | 3,529,832 | -2.11(-2.32%) |
Mar 23, 2021 | 88.22 | 91.67 | 88.22 | 91.04 | 3,465,272 | +1.09(+1.21%) |
Mar 22, 2021 | 85.88 | 90.53 | 85.71 | 89.95 | 4,216,836 | +3.80(+4.41%) |
Mar 19, 2021 | 84.92 | 86.93 | 84.47 | 86.16 | 3,724,000 | +1.37(+1.62%) |
Mar 18, 2021 | 87.00 | 87.29 | 84.28 | 84.79 | 4,789,156 | -3.14(-3.57%) |
Mar 17, 2021 | 88.39 | 88.39 | 85.29 | 87.92 | 4,123,080 | -0.74(-0.83%) |
Mar 16, 2021 | 91.74 | 91.89 | 88.25 | 88.66 | 3,118,384 | -1.82(-2.01%) |
Mar 15, 2021 | 88.44 | 90.75 | 87.76 | 90.48 | 3,287,252 | +1.05(+1.17%) |
Mar 12, 2021 | 89.81 | 90.14 | 88.15 | 89.43 | 3,695,600 | -2.26(-2.47%) |
Mar 11, 2021 | 88.97 | 91.78 | 88.74 | 91.69 | 2,452,628 | +2.60(+2.92%) |
Mar 10, 2021 | 92.49 | 92.97 | 89.09 | 89.10 | 4,384,732 | -1.64(-1.80%) |
Mar 09, 2021 | 89.23 | 91.35 | 89.23 | 90.73 | 3,337,964 | +2.72(+3.09%) |
Mar 08, 2021 | 90.41 | 91.74 | 87.19 | 88.02 | 3,461,256 | -3.01(-3.30%) |
Mar 05, 2021 | 90.38 | 91.86 | 86.81 | 91.02 | 3,169,200 | +1.95(+2.19%) |
Mar 04, 2021 | 91.97 | 92.94 | 88.03 | 89.07 | 4,115,700 | -3.11(-3.37%) |
Mar 03, 2021 | 96.70 | 96.70 | 91.15 | 92.17 | 5,245,028 | -5.80(-5.92%) |
Mar 02, 2021 | 99.00 | 99.61 | 96.79 | 97.98 | 2,661,808 | -1.19(-1.20%) |
Mar 01, 2021 | 100.10 | 100.50 | 98.25 | 99.17 | 2,867,840 | -0.28(-0.28%) |
Feb 26, 2021 | 99.20 | 100.62 | 96.53 | 99.44 | 2,732,800 | +0.58(+0.58%) |
Feb 25, 2021 | 101.41 | 101.45 | 97.67 | 98.87 | 2,497,284 | -2.54(-2.51%) |
Feb 24, 2021 | 100.80 | 101.83 | 99.93 | 101.41 | 2,356,292 | -0.28(-0.28%) |
Feb 23, 2021 | 101.31 | 102.93 | 99.12 | 101.69 | 3,146,084 | -1.32(-1.28%) |
Feb 22, 2021 | 104.19 | 105.56 | 102.20 | 103.02 | 2,587,928 | -1.72(-1.64%) |
Feb 19, 2021 | 102.97 | 105.85 | 101.64 | 104.73 | 3,828,400 | +2.03(+1.97%) |
Feb 18, 2021 | 103.11 | 103.36 | 100.66 | 102.71 | 2,414,152 | -0.82(-0.79%) |
Feb 17, 2021 | 100.44 | 104.32 | 100.05 | 103.53 | 2,606,584 | +2.44(+2.41%) |
Feb 16, 2021 | 102.75 | 103.15 | 100.08 | 101.09 | 3,504,852 | -2.05(-1.98%) |
Feb 12, 2021 | 97.00 | 103.58 | 95.26 | 103.14 | 7,700,800 | +0.59(+0.58%) |
Feb 11, 2021 | 101.16 | 102.77 | 99.79 | 102.55 | 2,725,756 | +2.69(+2.69%) |
Feb 10, 2021 | 101.61 | 101.61 | 99.05 | 99.86 | 2,781,492 | -0.40(-0.40%) |
Feb 09, 2021 | 101.44 | 102.00 | 99.45 | 100.26 | 3,064,384 | -0.57(-0.56%) |
Feb 08, 2021 | 103.69 | 103.75 | 100.65 | 100.83 | 3,482,184 | -1.93(-1.88%) |
Feb 05, 2021 | 102.00 | 103.06 | 101.00 | 102.76 | 2,238,400 | +1.95(+1.93%) |
Feb 04, 2021 | 98.87 | 102.03 | 98.21 | 100.81 | 3,154,220 | +2.89(+2.95%) |
Feb 03, 2021 | 98.12 | 98.75 | 95.77 | 97.92 | 2,951,900 | -0.73(-0.75%) |
Feb 02, 2021 | 96.81 | 100.41 | 96.30 | 98.66 | 3,459,916 | +3.00(+3.14%) |
Feb 01, 2021 | 94.09 | 96.65 | 93.25 | 95.66 | 2,892,712 | +1.94(+2.07%) |
Jan 29, 2021 | 90.49 | 94.77 | 89.95 | 93.71 | 4,382,800 | +1.99(+2.17%) |
Jan 28, 2021 | 88.32 | 92.24 | 87.62 | 91.72 | 3,905,060 | +4.31(+4.93%) |
Jan 27, 2021 | 89.20 | 90.30 | 87.25 | 87.41 | 4,142,936 | -2.95(-3.26%) |
Jan 26, 2021 | 94.42 | 94.46 | 90.06 | 90.36 | 3,573,128 | -3.74(-3.98%) |
Jan 25, 2021 | 93.39 | 94.50 | 91.11 | 94.10 | 2,271,492 | +1.57(+1.69%) |
Jan 22, 2021 | 91.91 | 93.50 | 91.32 | 92.53 | 1,696,800 | +0.66(+0.71%) |
Jan 21, 2021 | 91.67 | 92.70 | 90.42 | 91.88 | 2,757,208 | +0.84(+0.93%) |
Jan 20, 2021 | 89.86 | 91.82 | 89.49 | 91.03 | 4,651,276 | +1.62(+1.81%) |
Jan 19, 2021 | 89.62 | 90.01 | 87.00 | 89.41 | 3,177,124 | +0.86(+0.97%) |
Jan 15, 2021 | 88.06 | 89.19 | 86.90 | 88.55 | 3,011,600 | +0.53(+0.60%) |
Jan 14, 2021 | 90.55 | 91.07 | 87.51 | 88.02 | 3,554,408 | -2.62(-2.89%) |
Jan 13, 2021 | 89.98 | 91.11 | 86.97 | 90.64 | 3,947,260 | +0.59(+0.66%) |
Jan 12, 2021 | 92.84 | 92.88 | 89.06 | 90.04 | 4,542,032 | -2.62(-2.82%) |
Jan 11, 2021 | 93.50 | 93.88 | 90.79 | 92.66 | 5,777,248 | -4.36(-4.50%) |
Jan 08, 2021 | 97.32 | 99.25 | 95.32 | 97.02 | 5,110,400 | +0.23(+0.24%) |
Jan 07, 2021 | 94.17 | 97.40 | 94.17 | 96.79 | 4,798,860 | +2.81(+2.99%) |
Jan 06, 2021 | 92.74 | 96.13 | 91.67 | 93.98 | 7,632,428 | +1.79(+1.94%) |
Jan 05, 2021 | 89.51 | 92.65 | 88.81 | 92.19 | 2,849,904 | +2.75(+3.08%) |