Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 95.80 | 96.67 | 94.85 | 95.10 | 2,999,333 | -1.35(-1.40%) |
Mar 30, 2021 | 95.28 | 97.34 | 95.04 | 96.45 | 2,495,819 | +1.32(+1.39%) |
Mar 29, 2021 | 95.64 | 96.33 | 92.75 | 95.13 | 3,985,231 | -0.72(-0.75%) |
Mar 26, 2021 | 95.88 | 97.52 | 93.80 | 95.85 | 3,199,076 | +0.86(+0.91%) |
Mar 25, 2021 | 90.12 | 95.42 | 89.17 | 94.99 | 4,607,936 | +3.54(+3.88%) |
Mar 24, 2021 | 92.88 | 95.53 | 91.44 | 91.45 | 4,099,424 | -0.84(-0.91%) |
Mar 23, 2021 | 95.84 | 96.09 | 91.55 | 92.29 | 4,404,262 | -4.05(-4.20%) |
Mar 22, 2021 | 97.39 | 97.70 | 95.16 | 96.34 | 3,258,778 | -1.20(-1.23%) |
Mar 19, 2021 | 97.98 | 99.02 | 95.38 | 97.54 | 5,348,861 | -0.11(-0.11%) |
Mar 18, 2021 | 98.33 | 100.99 | 96.65 | 97.65 | 7,264,654 | -1.19(-1.20%) |
Mar 17, 2021 | 97.65 | 99.19 | 97.35 | 98.84 | 2,670,045 | +0.88(+0.90%) |
Mar 16, 2021 | 101.14 | 101.24 | 97.59 | 97.96 | 4,345,918 | -3.19(-3.16%) |
Mar 15, 2021 | 98.76 | 101.91 | 97.67 | 101.15 | 4,565,918 | +2.64(+2.68%) |
Mar 12, 2021 | 96.76 | 98.66 | 96.63 | 98.51 | 3,134,116 | +1.68(+1.74%) |
Mar 11, 2021 | 95.68 | 97.82 | 94.68 | 96.83 | 6,191,577 | +1.28(+1.34%) |
Mar 10, 2021 | 93.29 | 96.07 | 92.53 | 95.55 | 3,574,372 | +2.77(+2.98%) |
Mar 09, 2021 | 93.79 | 94.25 | 90.87 | 92.78 | 3,424,376 | -0.59(-0.63%) |
Mar 08, 2021 | 93.95 | 96.10 | 92.93 | 93.37 | 4,048,160 | +0.44(+0.48%) |
Mar 05, 2021 | 93.25 | 93.86 | 87.03 | 92.93 | 5,475,073 | +0.89(+0.96%) |
Mar 04, 2021 | 95.32 | 96.26 | 89.23 | 92.04 | 5,999,826 | -3.24(-3.40%) |
Mar 03, 2021 | 93.70 | 96.73 | 93.66 | 95.28 | 5,109,382 | +1.93(+2.07%) |
Mar 02, 2021 | 95.16 | 95.38 | 93.07 | 93.35 | 4,031,275 | -1.87(-1.97%) |
Mar 01, 2021 | 97.13 | 98.51 | 95.16 | 95.23 | 4,312,306 | +0.84(+0.89%) |
Feb 26, 2021 | 95.18 | 97.35 | 93.00 | 94.39 | 4,742,567 | -1.59(-1.65%) |
Feb 25, 2021 | 100.18 | 101.40 | 95.00 | 95.98 | 5,889,399 | -3.49(-3.51%) |
Feb 24, 2021 | 96.16 | 101.25 | 95.71 | 99.47 | 5,618,229 | +3.24(+3.37%) |
Feb 23, 2021 | 96.63 | 96.91 | 92.00 | 96.23 | 4,982,711 | +1.96(+2.08%) |
Feb 22, 2021 | 91.05 | 96.40 | 91.05 | 94.26 | 5,085,201 | +2.79(+3.05%) |
Feb 19, 2021 | 89.79 | 91.89 | 89.19 | 91.47 | 3,676,647 | +2.43(+2.73%) |
Feb 18, 2021 | 89.77 | 90.81 | 88.37 | 89.04 | 3,964,927 | -1.43(-1.58%) |
Feb 17, 2021 | 91.53 | 92.36 | 89.52 | 90.47 | 3,294,232 | -1.46(-1.59%) |
Feb 16, 2021 | 91.81 | 93.14 | 90.80 | 91.93 | 4,448,868 | +0.60(+0.66%) |
Feb 12, 2021 | 90.72 | 92.48 | 90.03 | 91.33 | 2,708,825 | -0.01(-0.01%) |
Feb 11, 2021 | 90.40 | 93.14 | 89.65 | 91.34 | 5,613,578 | +2.55(+2.87%) |
Feb 10, 2021 | 87.26 | 90.82 | 86.18 | 88.79 | 5,159,494 | +3.07(+3.58%) |
Feb 09, 2021 | 85.68 | 87.78 | 84.72 | 85.72 | 7,165,390 | +3.02(+3.65%) |
Feb 08, 2021 | 81.58 | 83.15 | 80.80 | 82.70 | 5,321,132 | +1.83(+2.26%) |
Feb 05, 2021 | 80.59 | 81.83 | 80.18 | 80.87 | 3,047,742 | +1.33(+1.67%) |
Feb 04, 2021 | 78.06 | 80.45 | 78.06 | 79.54 | 3,336,448 | +1.49(+1.91%) |
Feb 03, 2021 | 77.20 | 78.37 | 76.08 | 78.06 | 3,569,682 | +0.77(+0.99%) |
Feb 02, 2021 | 78.67 | 78.67 | 76.37 | 77.29 | 3,570,671 | -0.40(-0.52%) |
Feb 01, 2021 | 78.10 | 78.24 | 75.70 | 77.69 | 4,513,264 | +0.01(+0.01%) |
Jan 29, 2021 | 80.96 | 81.78 | 76.99 | 77.68 | 5,404,251 | -3.83(-4.70%) |
Jan 28, 2021 | 81.31 | 82.78 | 80.82 | 81.51 | 3,736,801 | +0.73(+0.90%) |
Jan 27, 2021 | 82.14 | 86.52 | 80.32 | 80.78 | 6,904,504 | -2.01(-2.43%) |
Jan 26, 2021 | 82.34 | 83.31 | 80.78 | 82.80 | 4,448,856 | +1.31(+1.61%) |
Jan 25, 2021 | 79.13 | 83.73 | 78.57 | 81.48 | 6,366,493 | +1.66(+2.08%) |
Jan 22, 2021 | 77.74 | 80.25 | 76.94 | 79.82 | 4,417,527 | +0.82(+1.04%) |
Jan 21, 2021 | 79.40 | 80.05 | 78.32 | 79.00 | 3,660,020 | -0.65(-0.82%) |
Jan 20, 2021 | 77.18 | 80.25 | 76.92 | 79.65 | 4,668,577 | +2.19(+2.83%) |
Jan 19, 2021 | 77.82 | 78.39 | 75.85 | 77.46 | 3,617,511 | -0.28(-0.35%) |
Jan 15, 2021 | 78.57 | 78.78 | 77.18 | 77.74 | 4,793,051 | -1.63(-2.05%) |
Jan 14, 2021 | 74.75 | 80.04 | 74.65 | 79.37 | 8,924,844 | +5.08(+6.84%) |
Jan 13, 2021 | 71.39 | 74.63 | 71.39 | 74.29 | 5,134,629 | +2.88(+4.03%) |
Jan 12, 2021 | 70.08 | 71.88 | 69.56 | 71.41 | 4,906,967 | +1.91(+2.75%) |
Jan 11, 2021 | 71.50 | 71.55 | 69.25 | 69.50 | 4,771,217 | -2.80(-3.87%) |
Jan 08, 2021 | 71.34 | 72.31 | 69.96 | 72.30 | 4,417,407 | +1.14(+1.60%) |
Jan 07, 2021 | 71.75 | 72.92 | 70.64 | 71.16 | 5,055,422 | +0.05(+0.07%) |
Jan 06, 2021 | 70.22 | 72.29 | 70.01 | 71.11 | 9,994,188 | +1.59(+2.28%) |
Jan 05, 2021 | 69.50 | 70.48 | 69.32 | 69.52 | 5,558,486 | +0.30(+0.43%) |