Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 95.73 | 96.60 | 94.78 | 95.03 | 3,001,513 | -1.35(-1.40%) |
Mar 30, 2021 | 95.21 | 97.27 | 94.97 | 96.38 | 2,497,633 | +1.32(+1.39%) |
Mar 29, 2021 | 95.57 | 96.26 | 92.68 | 95.06 | 3,988,128 | -0.72(-0.75%) |
Mar 26, 2021 | 95.81 | 97.44 | 93.73 | 95.78 | 3,201,401 | +0.86(+0.91%) |
Mar 25, 2021 | 90.05 | 95.35 | 89.11 | 94.92 | 4,611,285 | +3.54(+3.88%) |
Mar 24, 2021 | 92.82 | 95.46 | 91.37 | 91.38 | 4,102,404 | -0.84(-0.91%) |
Mar 23, 2021 | 95.77 | 96.03 | 91.48 | 92.22 | 4,407,463 | -4.04(-4.20%) |
Mar 22, 2021 | 97.32 | 97.63 | 95.09 | 96.27 | 3,261,147 | -1.20(-1.23%) |
Mar 19, 2021 | 97.90 | 98.95 | 95.31 | 97.47 | 5,352,749 | -0.11(-0.11%) |
Mar 18, 2021 | 98.26 | 100.92 | 96.58 | 97.58 | 7,269,934 | -1.19(-1.20%) |
Mar 17, 2021 | 97.58 | 99.12 | 97.28 | 98.76 | 2,671,985 | +0.88(+0.90%) |
Mar 16, 2021 | 101.07 | 101.16 | 97.52 | 97.89 | 4,349,077 | -3.19(-3.16%) |
Mar 15, 2021 | 98.69 | 101.84 | 97.60 | 101.08 | 4,569,237 | +2.64(+2.68%) |
Mar 12, 2021 | 96.68 | 98.59 | 96.56 | 98.44 | 3,136,394 | +1.68(+1.74%) |
Mar 11, 2021 | 95.61 | 97.75 | 94.61 | 96.76 | 6,196,077 | +1.28(+1.34%) |
Mar 10, 2021 | 93.23 | 96.00 | 92.46 | 95.48 | 3,576,970 | +2.76(+2.98%) |
Mar 09, 2021 | 93.72 | 94.18 | 90.80 | 92.72 | 3,426,865 | -0.58(-0.63%) |
Mar 08, 2021 | 93.88 | 96.03 | 92.86 | 93.30 | 4,051,102 | +0.44(+0.48%) |
Mar 05, 2021 | 93.19 | 93.79 | 86.97 | 92.86 | 5,479,052 | +0.89(+0.96%) |
Mar 04, 2021 | 95.25 | 96.19 | 89.17 | 91.97 | 6,004,187 | -3.24(-3.40%) |
Mar 03, 2021 | 93.64 | 96.66 | 93.59 | 95.21 | 5,113,096 | +1.93(+2.07%) |
Mar 02, 2021 | 95.09 | 95.31 | 93.00 | 93.29 | 4,034,205 | -1.87(-1.97%) |
Mar 01, 2021 | 97.06 | 98.44 | 95.09 | 95.16 | 4,315,440 | +0.84(+0.89%) |
Feb 26, 2021 | 95.11 | 97.28 | 92.93 | 94.32 | 4,746,014 | -1.59(-1.65%) |
Feb 25, 2021 | 100.11 | 101.33 | 94.93 | 95.91 | 5,893,680 | -3.49(-3.51%) |
Feb 24, 2021 | 96.09 | 101.18 | 95.64 | 99.40 | 5,622,313 | +3.24(+3.37%) |
Feb 23, 2021 | 96.56 | 96.84 | 91.93 | 96.16 | 4,986,333 | +1.96(+2.08%) |
Feb 22, 2021 | 90.99 | 96.33 | 90.99 | 94.20 | 5,088,897 | +2.79(+3.05%) |
Feb 19, 2021 | 89.73 | 91.82 | 89.13 | 91.41 | 3,679,319 | +2.43(+2.73%) |
Feb 18, 2021 | 89.70 | 90.75 | 88.31 | 88.98 | 3,967,809 | -1.43(-1.58%) |
Feb 17, 2021 | 91.46 | 92.29 | 89.46 | 90.40 | 3,296,627 | -1.46(-1.59%) |
Feb 16, 2021 | 91.74 | 93.07 | 90.74 | 91.87 | 4,452,102 | +0.60(+0.66%) |
Feb 12, 2021 | 90.65 | 92.41 | 89.97 | 91.26 | 2,710,793 | -0.01(-0.01%) |
Feb 11, 2021 | 90.34 | 93.07 | 89.58 | 91.27 | 5,617,658 | +2.55(+2.87%) |
Feb 10, 2021 | 87.20 | 90.75 | 86.12 | 88.72 | 5,163,244 | +3.07(+3.58%) |
Feb 09, 2021 | 85.62 | 87.71 | 84.66 | 85.66 | 7,170,598 | +3.02(+3.65%) |
Feb 08, 2021 | 81.52 | 83.09 | 80.74 | 82.64 | 5,324,999 | +1.83(+2.26%) |
Feb 05, 2021 | 80.53 | 81.77 | 80.12 | 80.81 | 3,049,957 | +1.33(+1.67%) |
Feb 04, 2021 | 78.00 | 80.39 | 78.00 | 79.49 | 3,338,873 | +1.49(+1.91%) |
Feb 03, 2021 | 77.15 | 78.31 | 76.03 | 78.00 | 3,572,277 | +0.77(+1.00%) |
Feb 02, 2021 | 78.61 | 78.61 | 76.31 | 77.23 | 3,573,266 | -0.40(-0.52%) |
Feb 01, 2021 | 78.04 | 78.18 | 75.64 | 77.63 | 4,516,544 | +0.01(+0.01%) |
Jan 29, 2021 | 80.90 | 81.72 | 76.94 | 77.62 | 5,408,179 | -3.83(-4.70%) |
Jan 28, 2021 | 81.25 | 82.72 | 80.76 | 81.45 | 3,739,517 | +0.73(+0.90%) |
Jan 27, 2021 | 82.08 | 86.45 | 80.26 | 80.72 | 6,909,523 | -2.01(-2.43%) |
Jan 26, 2021 | 82.28 | 83.25 | 80.72 | 82.74 | 4,452,090 | +1.31(+1.61%) |
Jan 25, 2021 | 79.07 | 83.67 | 78.52 | 81.42 | 6,371,121 | +1.66(+2.08%) |
Jan 22, 2021 | 77.68 | 80.19 | 76.89 | 79.76 | 4,420,738 | +0.82(+1.04%) |
Jan 21, 2021 | 79.34 | 79.99 | 78.27 | 78.94 | 3,662,680 | -0.65(-0.82%) |
Jan 20, 2021 | 77.12 | 80.20 | 76.86 | 79.59 | 4,671,970 | +2.19(+2.83%) |
Jan 19, 2021 | 77.77 | 78.33 | 75.79 | 77.41 | 3,620,141 | -0.28(-0.35%) |
Jan 15, 2021 | 78.52 | 78.72 | 77.12 | 77.68 | 4,796,535 | -1.63(-2.05%) |
Jan 14, 2021 | 74.69 | 79.98 | 74.60 | 79.31 | 8,931,331 | +5.08(+6.84%) |
Jan 13, 2021 | 71.33 | 74.57 | 71.33 | 74.23 | 5,138,361 | +2.87(+4.03%) |
Jan 12, 2021 | 70.03 | 71.83 | 69.50 | 71.36 | 4,910,534 | +1.91(+2.75%) |
Jan 11, 2021 | 71.45 | 71.50 | 69.20 | 69.45 | 4,774,685 | -2.80(-3.87%) |
Jan 08, 2021 | 71.28 | 72.25 | 69.91 | 72.24 | 4,420,618 | +1.14(+1.60%) |
Jan 07, 2021 | 71.70 | 72.87 | 70.59 | 71.11 | 5,059,097 | +0.05(+0.07%) |
Jan 06, 2021 | 70.16 | 72.24 | 69.96 | 71.06 | 10,001,453 | +1.59(+2.28%) |
Jan 05, 2021 | 69.45 | 70.43 | 69.27 | 69.47 | 5,562,526 | +0.30(+0.43%) |