Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 94.85 | 95.86 | 93.14 | 93.22 | 626,760 | -1.59(-1.68%) |
Mar 30, 2021 | 91.80 | 94.99 | 91.80 | 94.81 | 765,171 | +2.72(+2.95%) |
Mar 29, 2021 | 93.55 | 96.20 | 92.02 | 92.09 | 774,483 | -1.31(-1.40%) |
Mar 26, 2021 | 90.96 | 93.41 | 89.62 | 93.40 | 679,200 | +3.42(+3.80%) |
Mar 25, 2021 | 85.44 | 90.22 | 85.15 | 89.98 | 944,351 | +4.25(+4.96%) |
Mar 24, 2021 | 87.74 | 88.96 | 85.58 | 85.73 | 648,338 | -0.83(-0.96%) |
Mar 23, 2021 | 87.07 | 88.69 | 86.08 | 86.56 | 1,082,193 | -1.15(-1.31%) |
Mar 22, 2021 | 89.43 | 89.43 | 86.11 | 87.71 | 830,506 | -2.27(-2.52%) |
Mar 19, 2021 | 89.66 | 90.64 | 88.61 | 89.98 | 1,671,600 | -0.28(-0.31%) |
Mar 18, 2021 | 89.65 | 92.40 | 89.24 | 90.26 | 1,056,166 | +0.33(+0.37%) |
Mar 17, 2021 | 89.59 | 90.98 | 88.98 | 89.93 | 1,074,424 | +0.37(+0.41%) |
Mar 16, 2021 | 87.77 | 90.09 | 86.66 | 89.56 | 879,546 | +1.73(+1.97%) |
Mar 15, 2021 | 88.30 | 88.50 | 86.53 | 87.83 | 700,976 | -1.21(-1.36%) |
Mar 12, 2021 | 87.00 | 89.14 | 86.19 | 89.04 | 399,500 | +2.65(+3.07%) |
Mar 11, 2021 | 87.18 | 87.53 | 84.16 | 86.39 | 918,647 | -0.75(-0.86%) |
Mar 10, 2021 | 86.00 | 88.00 | 84.87 | 87.14 | 1,223,039 | +1.89(+2.22%) |
Mar 09, 2021 | 90.10 | 90.64 | 85.22 | 85.25 | 899,355 | -4.66(-5.18%) |
Mar 08, 2021 | 86.31 | 90.78 | 85.99 | 89.91 | 1,414,435 | +4.10(+4.78%) |
Mar 05, 2021 | 79.46 | 86.23 | 79.31 | 85.81 | 1,549,300 | +6.65(+8.40%) |
Mar 04, 2021 | 78.00 | 80.38 | 76.81 | 79.16 | 1,125,372 | +0.51(+0.65%) |
Mar 03, 2021 | 76.61 | 79.87 | 76.59 | 78.65 | 937,953 | +2.50(+3.28%) |
Mar 02, 2021 | 76.49 | 77.00 | 75.52 | 76.15 | 647,283 | -0.08(-0.10%) |
Mar 01, 2021 | 76.48 | 77.90 | 76.20 | 76.23 | 817,778 | +1.21(+1.61%) |
Feb 26, 2021 | 76.09 | 77.23 | 74.23 | 75.02 | 1,144,900 | -0.59(-0.78%) |
Feb 25, 2021 | 78.43 | 79.14 | 75.13 | 75.61 | 1,098,829 | -2.39(-3.06%) |
Feb 24, 2021 | 76.99 | 78.27 | 76.00 | 78.00 | 1,019,125 | +1.01(+1.31%) |
Feb 23, 2021 | 77.87 | 78.55 | 75.21 | 76.99 | 1,017,494 | -1.64(-2.09%) |
Feb 22, 2021 | 78.60 | 79.85 | 78.18 | 78.63 | 807,519 | -0.11(-0.14%) |
Feb 19, 2021 | 78.00 | 79.55 | 78.00 | 78.74 | 598,800 | +0.83(+1.07%) |
Feb 18, 2021 | 78.99 | 79.92 | 77.88 | 77.91 | 679,518 | -1.10(-1.39%) |
Feb 17, 2021 | 78.11 | 79.93 | 76.55 | 79.01 | 605,033 | -0.42(-0.53%) |
Feb 16, 2021 | 80.10 | 82.90 | 79.23 | 79.43 | 1,129,594 | +1.04(+1.33%) |
Feb 12, 2021 | 77.51 | 78.87 | 77.51 | 78.39 | 370,100 | +0.19(+0.24%) |
Feb 11, 2021 | 78.48 | 79.59 | 77.19 | 78.20 | 344,067 | -0.21(-0.27%) |
Feb 10, 2021 | 79.50 | 79.50 | 76.71 | 78.41 | 441,488 | -0.57(-0.72%) |
Feb 09, 2021 | 79.30 | 79.63 | 77.79 | 78.98 | 280,995 | -0.37(-0.47%) |
Feb 08, 2021 | 77.86 | 79.40 | 77.27 | 79.35 | 597,773 | +2.16(+2.80%) |
Feb 05, 2021 | 77.71 | 78.29 | 75.73 | 77.19 | 482,000 | +0.24(+0.31%) |
Feb 04, 2021 | 75.14 | 77.23 | 74.99 | 76.95 | 282,664 | +1.80(+2.40%) |
Feb 03, 2021 | 74.02 | 75.42 | 72.54 | 75.15 | 589,545 | +1.35(+1.83%) |
Feb 02, 2021 | 75.62 | 76.33 | 72.72 | 73.80 | 638,670 | -0.80(-1.07%) |
Feb 01, 2021 | 71.92 | 74.75 | 71.92 | 74.60 | 612,804 | +3.32(+4.66%) |
Jan 29, 2021 | 72.37 | 73.22 | 70.64 | 71.28 | 512,500 | -0.99(-1.37%) |
Jan 28, 2021 | 73.82 | 73.82 | 71.23 | 72.27 | 983,412 | -1.13(-1.54%) |
Jan 27, 2021 | 74.73 | 74.73 | 71.32 | 73.40 | 994,953 | -2.93(-3.84%) |
Jan 26, 2021 | 75.88 | 76.90 | 75.28 | 76.33 | 346,577 | +0.87(+1.15%) |
Jan 25, 2021 | 76.22 | 77.46 | 74.51 | 75.46 | 441,345 | -1.23(-1.60%) |
Jan 22, 2021 | 76.38 | 76.98 | 75.41 | 76.69 | 349,700 | -0.50(-0.65%) |
Jan 21, 2021 | 77.50 | 78.33 | 77.03 | 77.19 | 482,532 | -0.27(-0.35%) |
Jan 20, 2021 | 74.60 | 77.53 | 74.59 | 77.46 | 729,323 | +2.89(+3.88%) |
Jan 19, 2021 | 74.73 | 75.51 | 73.89 | 74.57 | 812,072 | +0.40(+0.54%) |
Jan 15, 2021 | 73.38 | 74.82 | 72.52 | 74.17 | 645,800 | -1.72(-2.27%) |
Jan 14, 2021 | 75.53 | 76.32 | 74.94 | 75.89 | 426,591 | +1.03(+1.38%) |
Jan 13, 2021 | 75.96 | 76.42 | 74.40 | 74.86 | 440,002 | -2.14(-2.78%) |
Jan 12, 2021 | 75.93 | 78.21 | 75.93 | 77.00 | 531,497 | +0.81(+1.06%) |
Jan 11, 2021 | 74.24 | 76.78 | 74.12 | 76.19 | 411,757 | +1.35(+1.80%) |
Jan 08, 2021 | 76.00 | 76.50 | 73.41 | 74.84 | 547,000 | -0.92(-1.21%) |
Jan 07, 2021 | 73.75 | 76.22 | 73.65 | 75.76 | 644,776 | +2.25(+3.06%) |
Jan 06, 2021 | 69.53 | 73.73 | 69.53 | 73.51 | 915,085 | +4.18(+6.03%) |
Jan 05, 2021 | 67.93 | 69.71 | 67.13 | 69.33 | 639,543 | +1.24(+1.82%) |