Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 93.44 | 94.04 | 92.60 | 92.77 | 10,114,232 | -1.01(-1.08%) |
Mar 30, 2021 | 93.89 | 94.58 | 93.48 | 93.78 | 7,097,654 | -0.88(-0.93%) |
Mar 29, 2021 | 94.20 | 95.20 | 93.58 | 94.66 | 8,516,813 | -0.50(-0.52%) |
Mar 26, 2021 | 94.32 | 95.21 | 93.28 | 95.15 | 11,092,410 | +2.13(+2.29%) |
Mar 25, 2021 | 90.96 | 93.19 | 90.36 | 93.02 | 12,580,159 | +0.33(+0.35%) |
Mar 24, 2021 | 91.18 | 93.63 | 91.11 | 92.69 | 12,455,007 | +2.42(+2.68%) |
Mar 23, 2021 | 89.81 | 92.34 | 89.14 | 90.27 | 16,695,363 | -0.50(-0.56%) |
Mar 22, 2021 | 91.24 | 92.51 | 90.58 | 90.78 | 14,128,496 | -0.74(-0.81%) |
Mar 19, 2021 | 92.02 | 92.86 | 90.96 | 91.52 | 20,886,614 | -0.66(-0.71%) |
Mar 18, 2021 | 94.74 | 95.20 | 91.81 | 92.18 | 14,961,456 | -3.46(-3.62%) |
Mar 17, 2021 | 94.91 | 96.11 | 94.37 | 95.64 | 10,355,103 | +0.35(+0.36%) |
Mar 16, 2021 | 96.08 | 96.39 | 94.80 | 95.29 | 13,211,950 | -2.31(-2.37%) |
Mar 15, 2021 | 98.74 | 99.06 | 96.40 | 97.60 | 11,847,906 | -1.16(-1.17%) |
Mar 12, 2021 | 98.83 | 99.77 | 98.02 | 98.76 | 12,346,336 | +0.33(+0.33%) |
Mar 11, 2021 | 98.84 | 99.64 | 98.17 | 98.44 | 12,402,557 | -0.16(-0.16%) |
Mar 10, 2021 | 97.23 | 99.16 | 97.12 | 98.60 | 19,635,660 | +1.66(+1.71%) |
Mar 09, 2021 | 96.56 | 97.99 | 95.51 | 96.94 | 21,469,320 | -0.22(-0.23%) |
Mar 08, 2021 | 97.26 | 97.76 | 95.67 | 97.16 | 20,362,722 | +0.66(+0.69%) |
Mar 05, 2021 | 94.57 | 96.61 | 93.97 | 96.50 | 26,700,694 | +3.98(+4.31%) |
Mar 04, 2021 | 92.40 | 95.24 | 91.30 | 92.51 | 25,899,138 | +0.81(+0.88%) |
Mar 03, 2021 | 91.67 | 93.62 | 91.54 | 91.71 | 16,889,296 | +1.02(+1.12%) |
Mar 02, 2021 | 90.23 | 91.46 | 90.04 | 90.69 | 12,018,056 | +0.35(+0.38%) |
Mar 01, 2021 | 90.71 | 91.89 | 89.77 | 90.34 | 11,792,494 | +1.81(+2.05%) |
Feb 26, 2021 | 88.63 | 89.47 | 86.41 | 88.53 | 16,326,799 | -2.08(-2.30%) |
Feb 25, 2021 | 92.87 | 92.92 | 89.94 | 90.61 | 14,913,476 | -0.85(-0.93%) |
Feb 24, 2021 | 88.69 | 92.11 | 88.36 | 91.46 | 18,195,240 | +3.26(+3.69%) |
Feb 23, 2021 | 88.50 | 88.67 | 85.70 | 88.20 | 16,795,432 | +1.10(+1.26%) |
Feb 22, 2021 | 85.87 | 88.21 | 85.40 | 87.10 | 14,875,308 | +2.29(+2.70%) |
Feb 19, 2021 | 84.22 | 85.33 | 83.79 | 84.81 | 10,068,688 | +0.71(+0.84%) |
Feb 18, 2021 | 84.58 | 84.79 | 83.48 | 84.10 | 10,200,822 | -0.81(-0.96%) |
Feb 17, 2021 | 84.48 | 85.63 | 83.40 | 84.92 | 16,206,590 | +2.47(+3.00%) |
Feb 16, 2021 | 82.38 | 83.09 | 81.99 | 82.45 | 15,777,841 | +1.66(+2.05%) |
Feb 12, 2021 | 79.90 | 80.95 | 79.74 | 80.79 | 9,001,794 | +0.46(+0.58%) |
Feb 11, 2021 | 80.64 | 80.70 | 78.64 | 80.33 | 9,818,774 | -0.44(-0.54%) |
Feb 10, 2021 | 79.77 | 80.83 | 79.09 | 80.77 | 10,043,224 | +1.36(+1.72%) |
Feb 09, 2021 | 79.53 | 79.67 | 78.40 | 79.40 | 8,707,436 | -0.45(-0.57%) |
Feb 08, 2021 | 78.82 | 80.35 | 78.58 | 79.86 | 11,321,989 | +1.94(+2.49%) |
Feb 05, 2021 | 78.51 | 78.98 | 77.38 | 77.92 | 9,183,933 | +0.23(+0.29%) |
Feb 04, 2021 | 78.13 | 78.26 | 76.77 | 77.69 | 9,053,470 | +0.03(+0.04%) |
Feb 03, 2021 | 75.99 | 78.03 | 75.85 | 77.66 | 10,599,219 | +1.66(+2.18%) |
Feb 02, 2021 | 76.83 | 77.14 | 75.54 | 76.00 | 10,574,630 | +0.57(+0.75%) |
Feb 01, 2021 | 74.86 | 76.21 | 73.83 | 75.43 | 9,246,847 | +1.06(+1.42%) |
Jan 29, 2021 | 75.47 | 76.24 | 74.13 | 74.38 | 16,839,044 | -3.33(-4.29%) |
Jan 28, 2021 | 77.41 | 78.70 | 77.04 | 77.71 | 9,334,993 | +0.72(+0.93%) |
Jan 27, 2021 | 76.41 | 78.87 | 75.73 | 77.00 | 11,647,158 | -1.01(-1.30%) |
Jan 26, 2021 | 80.49 | 81.11 | 77.93 | 78.01 | 8,960,243 | -1.34(-1.69%) |
Jan 25, 2021 | 79.10 | 79.47 | 77.98 | 79.35 | 8,801,706 | -0.72(-0.90%) |
Jan 22, 2021 | 78.92 | 80.34 | 78.42 | 80.08 | 8,947,267 | -0.24(-0.30%) |
Jan 21, 2021 | 81.94 | 82.63 | 79.63 | 80.32 | 11,904,760 | -2.94(-3.53%) |
Jan 20, 2021 | 82.93 | 83.42 | 82.32 | 83.26 | 10,003,864 | +0.76(+0.92%) |
Jan 19, 2021 | 81.62 | 82.96 | 81.44 | 82.50 | 10,951,907 | +2.11(+2.63%) |
Jan 15, 2021 | 82.25 | 82.33 | 80.06 | 80.39 | 11,735,369 | -2.97(-3.56%) |
Jan 14, 2021 | 82.01 | 84.08 | 81.87 | 83.36 | 15,975,226 | +1.96(+2.40%) |
Jan 13, 2021 | 81.36 | 81.64 | 80.26 | 81.40 | 11,135,131 | -0.08(-0.10%) |
Jan 12, 2021 | 80.89 | 81.99 | 80.06 | 81.48 | 12,510,045 | +1.52(+1.90%) |
Jan 11, 2021 | 77.80 | 80.40 | 77.32 | 79.96 | 12,182,681 | +0.45(+0.57%) |
Jan 08, 2021 | 80.38 | 80.69 | 78.96 | 79.51 | 12,775,051 | +0.75(+0.95%) |
Jan 07, 2021 | 78.91 | 79.28 | 77.96 | 78.76 | 10,627,605 | +0.37(+0.47%) |
Jan 06, 2021 | 77.69 | 79.25 | 76.66 | 78.39 | 15,933,092 | +2.44(+3.22%) |
Jan 05, 2021 | 74.63 | 77.89 | 74.48 | 75.95 | 15,348,925 | +2.00(+2.70%) |