Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 93.72 | 95.69 | 93.61 | 94.85 | 10,323,128 | +1.25(+1.34%) |
Mar 30, 2021 | 93.66 | 93.81 | 92.79 | 93.60 | 6,106,688 | +0.05(+0.06%) |
Mar 29, 2021 | 92.70 | 93.78 | 92.46 | 93.55 | 6,243,939 | +0.66(+0.71%) |
Mar 26, 2021 | 91.04 | 93.01 | 91.01 | 92.89 | 7,526,658 | +1.84(+2.02%) |
Mar 25, 2021 | 90.19 | 91.28 | 89.44 | 91.05 | 7,164,961 | +0.72(+0.80%) |
Mar 24, 2021 | 91.87 | 92.32 | 90.32 | 90.33 | 10,746,630 | -1.56(-1.70%) |
Mar 23, 2021 | 92.35 | 92.85 | 91.60 | 91.89 | 6,971,650 | -0.93(-1.00%) |
Mar 22, 2021 | 90.71 | 93.26 | 90.17 | 92.82 | 8,700,069 | +2.17(+2.40%) |
Mar 19, 2021 | 91.09 | 91.53 | 90.21 | 90.64 | 12,435,091 | -0.31(-0.34%) |
Mar 18, 2021 | 91.15 | 92.02 | 90.64 | 90.95 | 9,899,596 | -1.11(-1.21%) |
Mar 17, 2021 | 90.94 | 92.11 | 90.10 | 92.06 | 22,181,588 | -5.08(-5.23%) |
Mar 16, 2021 | 96.37 | 97.36 | 96.32 | 97.15 | 6,354,500 | +0.51(+0.53%) |
Mar 15, 2021 | 95.25 | 96.73 | 94.97 | 96.64 | 7,580,216 | +1.79(+1.89%) |
Mar 12, 2021 | 94.48 | 95.17 | 94.11 | 94.85 | 6,093,982 | +0.31(+0.32%) |
Mar 11, 2021 | 94.77 | 95.21 | 94.08 | 94.55 | 5,327,247 | -0.11(-0.12%) |
Mar 10, 2021 | 94.13 | 94.97 | 93.83 | 94.66 | 6,573,382 | +1.06(+1.13%) |
Mar 09, 2021 | 93.33 | 95.26 | 93.29 | 93.60 | 7,823,049 | +0.60(+0.64%) |
Mar 08, 2021 | 93.65 | 94.79 | 92.73 | 93.00 | 6,900,619 | -0.52(-0.55%) |
Mar 05, 2021 | 92.91 | 93.77 | 91.21 | 93.52 | 8,303,523 | +0.92(+0.99%) |
Mar 04, 2021 | 93.34 | 94.44 | 91.99 | 92.60 | 8,548,568 | -0.93(-0.99%) |
Mar 03, 2021 | 93.66 | 93.91 | 92.43 | 93.53 | 8,233,503 | -1.00(-1.06%) |
Mar 02, 2021 | 95.40 | 95.87 | 94.49 | 94.53 | 6,258,586 | -0.49(-0.52%) |
Mar 01, 2021 | 95.12 | 95.72 | 94.72 | 95.02 | 5,372,655 | +0.59(+0.62%) |
Feb 26, 2021 | 94.38 | 95.17 | 92.34 | 94.43 | 10,553,569 | +0.36(+0.38%) |
Feb 25, 2021 | 95.08 | 95.80 | 93.84 | 94.07 | 7,109,890 | -1.19(-1.25%) |
Feb 24, 2021 | 92.91 | 95.92 | 92.56 | 95.26 | 8,698,885 | +2.12(+2.28%) |
Feb 23, 2021 | 93.65 | 94.31 | 92.87 | 93.14 | 8,050,051 | -0.69(-0.74%) |
Feb 22, 2021 | 91.73 | 94.38 | 91.35 | 93.83 | 11,718,602 | +1.80(+1.95%) |
Feb 19, 2021 | 93.11 | 93.52 | 91.95 | 92.04 | 7,647,027 | -0.92(-0.99%) |
Feb 18, 2021 | 92.31 | 93.44 | 92.21 | 92.96 | 6,134,726 | -0.20(-0.22%) |
Feb 17, 2021 | 91.77 | 93.56 | 91.28 | 93.16 | 7,909,588 | +1.83(+2.01%) |
Feb 16, 2021 | 92.32 | 93.07 | 91.17 | 91.33 | 6,423,164 | -0.21(-0.23%) |
Feb 12, 2021 | 90.94 | 91.65 | 90.41 | 91.54 | 4,265,171 | +0.60(+0.67%) |
Feb 11, 2021 | 91.65 | 91.75 | 90.56 | 90.93 | 5,804,271 | -0.26(-0.29%) |
Feb 10, 2021 | 92.89 | 93.02 | 90.91 | 91.20 | 8,489,533 | -1.18(-1.28%) |
Feb 09, 2021 | 92.91 | 93.34 | 92.13 | 92.38 | 6,279,579 | -1.26(-1.35%) |
Feb 08, 2021 | 95.44 | 95.52 | 92.74 | 93.64 | 10,495,619 | -1.66(-1.74%) |
Feb 05, 2021 | 96.09 | 96.65 | 95.04 | 95.30 | 8,272,832 | +0.18(+0.18%) |
Feb 04, 2021 | 93.67 | 95.43 | 92.25 | 95.12 | 10,355,924 | +1.38(+1.48%) |
Feb 03, 2021 | 93.08 | 94.28 | 91.16 | 93.74 | 13,799,493 | +3.05(+3.36%) |
Feb 02, 2021 | 90.17 | 91.42 | 89.84 | 90.69 | 11,943,537 | +1.03(+1.14%) |
Feb 01, 2021 | 90.28 | 91.06 | 89.28 | 89.66 | 8,572,678 | -0.16(-0.18%) |
Jan 29, 2021 | 91.15 | 91.58 | 89.23 | 89.82 | 10,702,347 | -1.52(-1.66%) |
Jan 28, 2021 | 91.15 | 92.15 | 90.37 | 91.34 | 9,735,916 | +1.24(+1.38%) |
Jan 27, 2021 | 93.15 | 93.52 | 89.92 | 90.09 | 13,553,812 | -5.27(-5.52%) |
Jan 26, 2021 | 97.55 | 97.55 | 95.15 | 95.36 | 6,334,968 | -1.49(-1.54%) |
Jan 25, 2021 | 96.18 | 97.49 | 95.72 | 96.85 | 7,903,989 | -0.32(-0.32%) |
Jan 22, 2021 | 96.98 | 97.81 | 95.96 | 97.17 | 5,916,223 | -0.35(-0.36%) |
Jan 21, 2021 | 98.72 | 98.82 | 97.08 | 97.52 | 6,179,561 | -1.19(-1.21%) |
Jan 20, 2021 | 98.96 | 99.13 | 97.70 | 98.71 | 7,477,035 | +0.39(+0.39%) |
Jan 19, 2021 | 97.51 | 98.44 | 96.64 | 98.32 | 8,811,361 | +1.45(+1.50%) |
Jan 15, 2021 | 97.46 | 97.78 | 95.96 | 96.87 | 10,492,529 | -0.97(-0.99%) |
Jan 14, 2021 | 97.03 | 98.77 | 95.97 | 97.84 | 9,433,481 | +0.42(+0.43%) |
Jan 13, 2021 | 95.12 | 98.25 | 95.04 | 97.42 | 11,334,507 | +2.31(+2.43%) |
Jan 12, 2021 | 94.62 | 95.97 | 94.53 | 95.11 | 7,049,341 | +0.66(+0.70%) |
Jan 11, 2021 | 92.76 | 94.92 | 92.76 | 94.45 | 7,302,306 | +1.52(+1.63%) |
Jan 08, 2021 | 92.56 | 93.16 | 91.63 | 92.93 | 6,170,567 | +0.49(+0.52%) |
Jan 07, 2021 | 91.93 | 92.75 | 91.46 | 92.45 | 9,455,265 | +0.98(+1.07%) |
Jan 06, 2021 | 90.75 | 92.86 | 90.26 | 91.47 | 12,716,751 | -0.80(-0.86%) |
Jan 05, 2021 | 91.32 | 92.72 | 90.64 | 92.27 | 7,868,799 | +0.94(+1.03%) |