Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 94.56 | 95.41 | 93.62 | 93.86 | 3,038,855 | -1.34(-1.40%) |
Mar 30, 2021 | 94.04 | 96.07 | 93.81 | 95.20 | 2,528,706 | +1.30(+1.39%) |
Mar 29, 2021 | 94.39 | 95.08 | 91.54 | 93.90 | 4,037,744 | -0.71(-0.75%) |
Mar 26, 2021 | 94.63 | 96.25 | 92.58 | 94.61 | 3,241,230 | +0.85(+0.91%) |
Mar 25, 2021 | 88.95 | 94.18 | 88.01 | 93.76 | 4,668,654 | +3.50(+3.88%) |
Mar 24, 2021 | 91.68 | 94.28 | 90.25 | 90.26 | 4,153,442 | -0.83(-0.91%) |
Mar 23, 2021 | 94.60 | 94.84 | 90.36 | 91.09 | 4,462,297 | -3.99(-4.20%) |
Mar 22, 2021 | 96.12 | 96.43 | 93.92 | 95.08 | 3,301,719 | -1.19(-1.23%) |
Mar 19, 2021 | 96.70 | 97.73 | 94.14 | 96.27 | 5,419,343 | -0.11(-0.11%) |
Mar 18, 2021 | 97.06 | 99.68 | 95.40 | 96.38 | 7,360,380 | -1.17(-1.20%) |
Mar 17, 2021 | 96.38 | 97.90 | 96.08 | 97.55 | 2,705,228 | +0.87(+0.90%) |
Mar 16, 2021 | 99.83 | 99.92 | 96.32 | 96.68 | 4,403,184 | -3.15(-3.16%) |
Mar 15, 2021 | 97.48 | 100.59 | 96.40 | 99.84 | 4,626,083 | +2.61(+2.68%) |
Mar 12, 2021 | 95.50 | 97.38 | 95.37 | 97.23 | 3,175,414 | +1.66(+1.74%) |
Mar 11, 2021 | 94.43 | 96.54 | 93.45 | 95.57 | 6,273,163 | +1.26(+1.34%) |
Mar 10, 2021 | 92.08 | 94.82 | 91.32 | 94.31 | 3,621,471 | +2.73(+2.98%) |
Mar 09, 2021 | 92.57 | 93.02 | 89.69 | 91.58 | 3,469,499 | -0.58(-0.63%) |
Mar 08, 2021 | 92.72 | 94.85 | 91.72 | 92.16 | 4,101,502 | +0.44(+0.48%) |
Mar 05, 2021 | 92.04 | 92.64 | 85.90 | 91.72 | 5,547,218 | +0.87(+0.96%) |
Mar 04, 2021 | 94.08 | 95.01 | 88.07 | 90.84 | 6,078,886 | -3.20(-3.40%) |
Mar 03, 2021 | 92.49 | 95.47 | 92.44 | 94.04 | 5,176,708 | +1.91(+2.07%) |
Mar 02, 2021 | 93.92 | 94.14 | 91.86 | 92.14 | 4,084,395 | -1.85(-1.97%) |
Mar 01, 2021 | 95.87 | 97.23 | 93.92 | 93.99 | 4,369,129 | +0.83(+0.89%) |
Feb 26, 2021 | 93.95 | 96.08 | 91.79 | 93.16 | 4,805,060 | -1.57(-1.65%) |
Feb 25, 2021 | 98.88 | 100.08 | 93.76 | 94.73 | 5,967,003 | -3.45(-3.51%) |
Feb 24, 2021 | 94.91 | 99.94 | 94.47 | 98.18 | 5,692,261 | +3.20(+3.37%) |
Feb 23, 2021 | 95.37 | 95.65 | 90.80 | 94.98 | 5,048,368 | +1.94(+2.08%) |
Feb 22, 2021 | 89.87 | 95.15 | 89.87 | 93.04 | 5,152,209 | +2.76(+3.05%) |
Feb 19, 2021 | 88.62 | 90.70 | 88.03 | 90.28 | 3,725,094 | +2.40(+2.73%) |
Feb 18, 2021 | 88.60 | 89.63 | 87.22 | 87.88 | 4,017,173 | -1.41(-1.58%) |
Feb 17, 2021 | 90.34 | 91.16 | 88.36 | 89.29 | 3,337,640 | -1.44(-1.59%) |
Feb 16, 2021 | 90.61 | 91.92 | 89.62 | 90.74 | 4,507,491 | +0.59(+0.66%) |
Feb 12, 2021 | 89.54 | 91.28 | 88.86 | 90.14 | 2,744,519 | -0.01(-0.01%) |
Feb 11, 2021 | 89.23 | 91.92 | 88.48 | 90.15 | 5,687,548 | +2.52(+2.87%) |
Feb 10, 2021 | 86.12 | 89.64 | 85.06 | 87.63 | 5,227,480 | +3.03(+3.58%) |
Feb 09, 2021 | 84.57 | 86.64 | 83.62 | 84.61 | 7,259,808 | +2.98(+3.65%) |
Feb 08, 2021 | 80.52 | 82.07 | 79.75 | 81.63 | 5,391,248 | +1.81(+2.26%) |
Feb 05, 2021 | 79.54 | 80.77 | 79.14 | 79.82 | 3,087,902 | +1.31(+1.67%) |
Feb 04, 2021 | 77.04 | 79.40 | 77.04 | 78.51 | 3,380,412 | +1.47(+1.91%) |
Feb 03, 2021 | 76.20 | 77.35 | 75.09 | 77.04 | 3,616,720 | +0.76(+0.99%) |
Feb 02, 2021 | 77.64 | 77.64 | 75.37 | 76.28 | 3,617,721 | -0.40(-0.52%) |
Feb 01, 2021 | 77.08 | 77.22 | 74.71 | 76.68 | 4,572,735 | +0.01(+0.01%) |
Jan 29, 2021 | 79.90 | 80.71 | 75.99 | 76.67 | 5,475,463 | -3.78(-4.70%) |
Jan 28, 2021 | 80.25 | 81.70 | 79.77 | 80.45 | 3,786,041 | +0.72(+0.90%) |
Jan 27, 2021 | 81.08 | 85.39 | 79.28 | 79.73 | 6,995,485 | -1.99(-2.43%) |
Jan 26, 2021 | 81.27 | 82.22 | 79.73 | 81.72 | 4,507,479 | +1.30(+1.61%) |
Jan 25, 2021 | 78.10 | 82.64 | 77.55 | 80.42 | 6,450,384 | +1.64(+2.08%) |
Jan 22, 2021 | 76.73 | 79.20 | 75.94 | 78.78 | 4,475,737 | +0.81(+1.04%) |
Jan 21, 2021 | 78.37 | 79.00 | 77.30 | 77.97 | 3,708,248 | -0.64(-0.82%) |
Jan 20, 2021 | 76.17 | 79.21 | 75.92 | 78.62 | 4,730,095 | +2.16(+2.83%) |
Jan 19, 2021 | 76.81 | 77.37 | 74.86 | 76.46 | 3,665,179 | -0.27(-0.35%) |
Jan 15, 2021 | 77.55 | 77.75 | 76.17 | 76.73 | 4,856,209 | -1.61(-2.05%) |
Jan 14, 2021 | 73.77 | 79.00 | 73.68 | 78.34 | 9,042,447 | +5.02(+6.84%) |
Jan 13, 2021 | 70.46 | 73.66 | 70.46 | 73.32 | 5,202,288 | +2.84(+4.03%) |
Jan 12, 2021 | 69.17 | 70.94 | 68.65 | 70.48 | 4,971,626 | +1.89(+2.75%) |
Jan 11, 2021 | 70.57 | 70.62 | 68.35 | 68.59 | 4,834,088 | -2.76(-3.87%) |
Jan 08, 2021 | 70.41 | 71.36 | 69.05 | 71.36 | 4,475,615 | +1.12(+1.60%) |
Jan 07, 2021 | 70.82 | 71.98 | 69.72 | 70.23 | 5,122,037 | +0.05(+0.07%) |
Jan 06, 2021 | 69.30 | 71.35 | 69.10 | 70.19 | 10,125,881 | +1.57(+2.28%) |
Jan 05, 2021 | 68.60 | 69.57 | 68.42 | 68.62 | 5,631,730 | +0.30(+0.43%) |