Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 87.52 | 88.83 | 85.98 | 87.45 | 2,414,210 | +0.32(+0.37%) |
Mar 30, 2021 | 82.21 | 87.59 | 81.76 | 87.13 | 3,319,958 | +4.69(+5.69%) |
Mar 29, 2021 | 86.00 | 87.32 | 82.02 | 82.44 | 2,348,956 | -5.09(-5.82%) |
Mar 26, 2021 | 88.01 | 88.81 | 84.11 | 87.53 | 2,545,000 | +0.59(+0.68%) |
Mar 25, 2021 | 80.16 | 87.62 | 79.91 | 86.94 | 4,447,314 | +4.04(+4.87%) |
Mar 24, 2021 | 85.88 | 88.40 | 82.66 | 82.90 | 3,471,676 | -1.69(-2.00%) |
Mar 23, 2021 | 86.82 | 88.32 | 83.86 | 84.59 | 4,596,371 | -3.88(-4.39%) |
Mar 22, 2021 | 89.00 | 89.89 | 86.07 | 88.47 | 5,292,401 | -0.85(-0.95%) |
Mar 19, 2021 | 91.50 | 92.19 | 88.98 | 89.32 | 45,667,200 | -1.28(-1.41%) |
Mar 18, 2021 | 95.07 | 95.30 | 90.48 | 90.60 | 4,852,256 | -5.44(-5.66%) |
Mar 17, 2021 | 94.42 | 96.53 | 92.41 | 96.04 | 4,047,830 | +0.24(+0.25%) |
Mar 16, 2021 | 101.40 | 101.40 | 93.57 | 95.80 | 4,951,704 | -5.40(-5.34%) |
Mar 15, 2021 | 104.17 | 106.20 | 99.29 | 101.20 | 4,263,660 | +0.58(+0.58%) |
Mar 12, 2021 | 99.69 | 101.84 | 99.00 | 100.62 | 1,451,400 | -0.13(-0.13%) |
Mar 11, 2021 | 99.99 | 103.65 | 98.70 | 100.75 | 2,986,981 | +2.36(+2.40%) |
Mar 10, 2021 | 94.05 | 98.84 | 93.67 | 98.39 | 2,888,982 | +4.61(+4.92%) |
Mar 09, 2021 | 97.50 | 97.95 | 93.27 | 93.78 | 2,361,276 | -1.29(-1.36%) |
Mar 08, 2021 | 94.97 | 97.55 | 93.25 | 95.07 | 2,036,454 | +1.76(+1.89%) |
Mar 05, 2021 | 91.82 | 93.84 | 83.92 | 93.31 | 3,143,100 | +2.49(+2.74%) |
Mar 04, 2021 | 96.00 | 96.08 | 86.82 | 90.82 | 3,278,408 | -4.74(-4.96%) |
Mar 03, 2021 | 95.24 | 98.16 | 93.64 | 95.56 | 3,238,576 | +2.58(+2.77%) |
Mar 02, 2021 | 93.63 | 95.15 | 92.51 | 92.98 | 1,593,449 | -1.08(-1.15%) |
Mar 01, 2021 | 96.00 | 96.83 | 93.17 | 94.06 | 2,808,231 | +0.62(+0.66%) |
Feb 26, 2021 | 89.45 | 94.43 | 88.07 | 93.44 | 5,535,800 | +8.30(+9.75%) |
Feb 25, 2021 | 89.60 | 90.26 | 84.37 | 85.14 | 2,516,747 | -4.67(-5.20%) |
Feb 24, 2021 | 86.83 | 89.99 | 84.16 | 89.81 | 2,067,737 | +4.04(+4.71%) |
Feb 23, 2021 | 83.70 | 86.81 | 81.69 | 85.77 | 2,179,562 | +1.06(+1.25%) |
Feb 22, 2021 | 83.40 | 89.11 | 83.04 | 84.71 | 2,353,928 | +1.55(+1.86%) |
Feb 19, 2021 | 79.87 | 83.87 | 79.39 | 83.16 | 2,026,000 | +3.89(+4.91%) |
Feb 18, 2021 | 77.65 | 80.06 | 77.07 | 79.27 | 937,918 | +0.66(+0.84%) |
Feb 17, 2021 | 77.35 | 79.24 | 75.45 | 78.61 | 1,930,793 | +0.27(+0.34%) |
Feb 16, 2021 | 81.00 | 81.12 | 78.27 | 78.34 | 1,484,777 | -1.90(-2.37%) |
Feb 12, 2021 | 77.79 | 80.73 | 77.63 | 80.24 | 1,960,200 | +1.77(+2.26%) |
Feb 11, 2021 | 79.75 | 80.30 | 77.02 | 78.47 | 1,274,165 | -1.14(-1.43%) |
Feb 10, 2021 | 81.85 | 82.39 | 79.30 | 79.61 | 1,384,723 | -1.96(-2.40%) |
Feb 09, 2021 | 82.12 | 83.93 | 80.62 | 81.57 | 1,057,931 | -1.28(-1.54%) |
Feb 08, 2021 | 83.47 | 83.96 | 80.19 | 82.85 | 1,287,719 | -0.03(-0.04%) |
Feb 05, 2021 | 81.02 | 83.97 | 80.37 | 82.88 | 2,466,000 | +3.40(+4.28%) |
Feb 04, 2021 | 77.89 | 80.15 | 77.32 | 79.48 | 1,601,325 | +2.73(+3.56%) |
Feb 03, 2021 | 76.01 | 78.45 | 74.78 | 76.75 | 1,594,057 | +0.75(+0.99%) |
Feb 02, 2021 | 72.25 | 76.39 | 71.68 | 76.00 | 1,733,588 | +5.20(+7.34%) |
Feb 01, 2021 | 70.67 | 72.25 | 69.90 | 70.80 | 2,021,112 | +0.41(+0.58%) |
Jan 29, 2021 | 72.93 | 73.50 | 68.77 | 70.39 | 2,602,300 | -3.35(-4.54%) |
Jan 28, 2021 | 68.00 | 74.89 | 68.00 | 73.74 | 3,366,633 | +6.87(+10.27%) |
Jan 27, 2021 | 71.77 | 72.30 | 66.34 | 66.87 | 4,585,845 | -7.49(-10.07%) |
Jan 26, 2021 | 78.85 | 80.65 | 74.15 | 74.36 | 2,136,462 | -4.04(-5.15%) |
Jan 25, 2021 | 79.32 | 79.53 | 75.99 | 78.40 | 1,923,382 | -1.13(-1.42%) |
Jan 22, 2021 | 79.75 | 81.57 | 78.68 | 79.53 | 1,803,400 | -1.19(-1.47%) |
Jan 21, 2021 | 80.22 | 81.43 | 78.34 | 80.72 | 1,977,454 | +0.67(+0.84%) |
Jan 20, 2021 | 80.40 | 82.34 | 79.62 | 80.05 | 2,292,362 | -0.62(-0.77%) |
Jan 19, 2021 | 80.18 | 82.15 | 79.05 | 80.67 | 3,723,718 | +0.67(+0.84%) |
Jan 15, 2021 | 77.30 | 80.10 | 76.22 | 80.00 | 2,902,100 | +1.84(+2.35%) |
Jan 14, 2021 | 77.46 | 79.47 | 77.33 | 78.16 | 2,028,719 | +1.64(+2.14%) |
Jan 13, 2021 | 78.50 | 78.96 | 76.06 | 76.52 | 2,049,948 | -2.56(-3.24%) |
Jan 12, 2021 | 78.80 | 80.69 | 77.61 | 79.08 | 1,838,600 | +0.81(+1.03%) |
Jan 11, 2021 | 77.28 | 79.65 | 76.82 | 78.27 | 1,467,927 | -0.53(-0.67%) |
Jan 08, 2021 | 77.85 | 79.50 | 77.45 | 78.80 | 3,305,300 | +0.74(+0.95%) |
Jan 07, 2021 | 77.30 | 80.00 | 76.52 | 78.06 | 3,028,290 | +1.82(+2.39%) |
Jan 06, 2021 | 75.96 | 78.00 | 74.65 | 76.24 | 3,364,233 | +1.47(+1.97%) |
Jan 05, 2021 | 71.54 | 75.50 | 71.53 | 74.77 | 1,748,852 | +3.17(+4.43%) |