Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 92.19 | 92.68 | 91.21 | 91.91 | 850,458 | -0.37(-0.40%) |
Mar 30, 2021 | 93.47 | 93.65 | 90.83 | 92.29 | 719,046 | -1.44(-1.54%) |
Mar 29, 2021 | 91.83 | 94.12 | 91.65 | 93.73 | 866,865 | +1.89(+2.06%) |
Mar 26, 2021 | 91.63 | 91.93 | 89.26 | 91.84 | 1,201,160 | -0.06(-0.06%) |
Mar 25, 2021 | 90.81 | 92.03 | 89.85 | 91.90 | 597,442 | +1.32(+1.45%) |
Mar 24, 2021 | 90.29 | 91.59 | 90.23 | 90.58 | 609,230 | +0.61(+0.68%) |
Mar 23, 2021 | 90.73 | 91.69 | 89.43 | 89.97 | 725,003 | -1.17(-1.29%) |
Mar 22, 2021 | 90.31 | 91.28 | 89.00 | 91.14 | 844,639 | +0.50(+0.55%) |
Mar 19, 2021 | 93.09 | 93.09 | 90.64 | 90.64 | 1,621,834 | -1.97(-2.12%) |
Mar 18, 2021 | 92.60 | 94.08 | 91.98 | 92.61 | 959,297 | -0.27(-0.29%) |
Mar 17, 2021 | 90.90 | 93.24 | 89.97 | 92.88 | 823,536 | +2.52(+2.79%) |
Mar 16, 2021 | 90.60 | 91.39 | 89.30 | 90.36 | 1,008,291 | -0.60(-0.66%) |
Mar 15, 2021 | 90.62 | 91.61 | 90.23 | 90.96 | 813,149 | +0.33(+0.37%) |
Mar 12, 2021 | 89.96 | 90.71 | 89.62 | 90.63 | 693,440 | +0.61(+0.68%) |
Mar 11, 2021 | 90.05 | 91.10 | 89.48 | 90.01 | 853,072 | +0.15(+0.17%) |
Mar 10, 2021 | 89.09 | 90.59 | 88.57 | 89.86 | 607,558 | +1.15(+1.30%) |
Mar 09, 2021 | 88.12 | 90.33 | 88.09 | 88.71 | 971,964 | +1.20(+1.37%) |
Mar 08, 2021 | 86.38 | 89.15 | 85.72 | 87.51 | 772,344 | +1.22(+1.41%) |
Mar 05, 2021 | 85.52 | 86.81 | 84.51 | 86.30 | 1,523,501 | +1.56(+1.84%) |
Mar 04, 2021 | 85.87 | 86.66 | 83.87 | 84.74 | 1,453,167 | -1.13(-1.32%) |
Mar 03, 2021 | 86.04 | 87.24 | 84.85 | 85.87 | 1,385,785 | +0.22(+0.26%) |
Mar 02, 2021 | 87.41 | 88.31 | 85.65 | 85.65 | 1,276,256 | -2.28(-2.60%) |
Mar 01, 2021 | 85.32 | 88.64 | 84.93 | 87.93 | 1,670,976 | +3.80(+4.51%) |
Feb 26, 2021 | 84.76 | 86.80 | 84.12 | 84.14 | 4,843,730 | -0.65(-0.76%) |
Feb 25, 2021 | 85.61 | 85.85 | 83.68 | 84.78 | 1,795,430 | -1.19(-1.38%) |
Feb 24, 2021 | 87.83 | 88.10 | 85.35 | 85.97 | 1,692,541 | -2.98(-3.35%) |
Feb 23, 2021 | 92.27 | 94.01 | 87.09 | 88.95 | 3,273,478 | -9.79(-9.91%) |
Feb 22, 2021 | 98.50 | 99.65 | 96.91 | 98.74 | 1,394,488 | +0.04(+0.04%) |
Feb 19, 2021 | 100.31 | 100.31 | 97.74 | 98.70 | 1,116,239 | -1.21(-1.21%) |
Feb 18, 2021 | 99.88 | 100.73 | 98.96 | 99.91 | 742,322 | -0.43(-0.43%) |
Feb 17, 2021 | 99.25 | 100.73 | 98.57 | 100.34 | 690,451 | +0.25(+0.25%) |
Feb 16, 2021 | 103.33 | 103.33 | 98.54 | 100.09 | 1,512,614 | -2.46(-2.39%) |
Feb 12, 2021 | 103.90 | 104.27 | 102.23 | 102.54 | 768,373 | -1.88(-1.80%) |
Feb 11, 2021 | 103.58 | 105.00 | 103.58 | 104.43 | 569,697 | +0.41(+0.39%) |
Feb 10, 2021 | 104.65 | 105.10 | 103.17 | 104.02 | 480,058 | -0.37(-0.36%) |
Feb 09, 2021 | 103.08 | 104.66 | 102.51 | 104.39 | 569,535 | +1.57(+1.53%) |
Feb 08, 2021 | 102.12 | 103.70 | 101.70 | 102.82 | 653,032 | +1.27(+1.25%) |
Feb 05, 2021 | 101.73 | 102.95 | 101.21 | 101.55 | 758,386 | -0.48(-0.48%) |
Feb 04, 2021 | 100.36 | 102.04 | 99.16 | 102.04 | 895,231 | +3.61(+3.67%) |
Feb 03, 2021 | 100.06 | 100.61 | 98.26 | 98.42 | 898,072 | -2.24(-2.22%) |
Feb 02, 2021 | 100.66 | 101.23 | 98.89 | 100.66 | 784,085 | +0.72(+0.72%) |
Feb 01, 2021 | 101.83 | 101.90 | 97.59 | 99.94 | 1,090,639 | -0.95(-0.94%) |
Jan 29, 2021 | 101.62 | 103.16 | 100.74 | 100.89 | 1,033,504 | -2.38(-2.30%) |
Jan 28, 2021 | 106.34 | 107.24 | 102.99 | 103.27 | 812,110 | -2.67(-2.52%) |
Jan 27, 2021 | 104.68 | 106.80 | 104.00 | 105.94 | 941,942 | -0.39(-0.37%) |
Jan 26, 2021 | 107.83 | 108.09 | 106.33 | 106.33 | 437,733 | -0.88(-0.82%) |
Jan 25, 2021 | 106.36 | 108.20 | 105.48 | 107.20 | 841,487 | +0.62(+0.58%) |
Jan 22, 2021 | 103.68 | 107.08 | 103.23 | 106.58 | 763,853 | +2.61(+2.51%) |
Jan 21, 2021 | 104.00 | 105.11 | 103.38 | 103.98 | 584,051 | -0.31(-0.30%) |
Jan 20, 2021 | 104.03 | 105.14 | 103.21 | 104.29 | 516,674 | +0.52(+0.50%) |
Jan 19, 2021 | 102.64 | 106.16 | 102.41 | 103.77 | 887,730 | +1.84(+1.80%) |
Jan 15, 2021 | 100.75 | 102.38 | 100.18 | 101.93 | 636,123 | +0.85(+0.84%) |
Jan 14, 2021 | 100.34 | 102.94 | 99.57 | 101.09 | 644,455 | +0.65(+0.64%) |
Jan 13, 2021 | 100.42 | 101.35 | 99.40 | 100.44 | 702,074 | +0.20(+0.20%) |
Jan 12, 2021 | 98.56 | 100.38 | 97.93 | 100.24 | 612,220 | +1.32(+1.34%) |
Jan 11, 2021 | 100.36 | 101.10 | 98.72 | 98.92 | 705,911 | -0.64(-0.64%) |
Jan 08, 2021 | 99.33 | 100.68 | 98.57 | 99.56 | 612,470 | +0.46(+0.46%) |
Jan 07, 2021 | 98.76 | 99.52 | 98.08 | 99.10 | 737,901 | +0.18(+0.18%) |
Jan 06, 2021 | 97.04 | 100.01 | 96.72 | 98.92 | 1,184,354 | +1.43(+1.46%) |
Jan 05, 2021 | 97.50 | 98.23 | 96.18 | 97.49 | 733,818 | +0.05(+0.05%) |