Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 97.61 | 97.66 | 96.04 | 96.34 | 1,896,246 | -0.52(-0.54%) |
Mar 30, 2021 | 94.55 | 97.86 | 93.75 | 96.87 | 2,041,846 | +2.03(+2.14%) |
Mar 29, 2021 | 98.29 | 99.48 | 94.49 | 94.84 | 3,036,866 | -3.05(-3.11%) |
Mar 26, 2021 | 94.69 | 98.78 | 93.93 | 97.89 | 2,859,842 | +3.53(+3.74%) |
Mar 25, 2021 | 89.64 | 95.01 | 88.96 | 94.35 | 3,644,827 | +4.27(+4.74%) |
Mar 24, 2021 | 91.00 | 92.79 | 90.04 | 90.08 | 2,637,324 | -0.56(-0.62%) |
Mar 23, 2021 | 92.90 | 93.22 | 90.02 | 90.64 | 1,734,588 | -1.68(-1.82%) |
Mar 22, 2021 | 91.39 | 92.93 | 90.60 | 92.33 | 2,573,429 | +1.80(+1.99%) |
Mar 19, 2021 | 89.98 | 91.50 | 88.52 | 90.53 | 3,632,014 | +0.46(+0.51%) |
Mar 18, 2021 | 95.84 | 96.08 | 89.80 | 90.07 | 4,732,838 | -6.01(-6.25%) |
Mar 17, 2021 | 84.23 | 96.65 | 83.09 | 96.08 | 10,734,049 | +11.65(+13.80%) |
Mar 16, 2021 | 86.32 | 87.48 | 84.28 | 84.43 | 4,187,669 | -1.28(-1.49%) |
Mar 15, 2021 | 84.20 | 85.77 | 82.98 | 85.70 | 2,096,068 | +2.04(+2.43%) |
Mar 12, 2021 | 84.45 | 84.97 | 82.59 | 83.67 | 3,525,786 | -2.93(-3.38%) |
Mar 11, 2021 | 87.39 | 88.04 | 85.40 | 86.60 | 2,414,245 | -0.58(-0.67%) |
Mar 10, 2021 | 85.40 | 88.37 | 84.57 | 87.18 | 3,133,560 | +3.02(+3.58%) |
Mar 09, 2021 | 84.86 | 85.78 | 83.32 | 84.16 | 2,630,491 | +0.30(+0.35%) |
Mar 08, 2021 | 82.23 | 85.12 | 81.94 | 83.87 | 2,211,184 | +2.04(+2.49%) |
Mar 05, 2021 | 77.44 | 82.28 | 75.57 | 81.83 | 4,464,707 | +5.29(+6.91%) |
Mar 04, 2021 | 76.76 | 80.08 | 74.10 | 76.54 | 3,537,852 | -0.34(-0.45%) |
Mar 03, 2021 | 79.87 | 79.94 | 76.77 | 76.88 | 3,421,454 | -3.44(-4.28%) |
Mar 02, 2021 | 78.99 | 80.65 | 77.80 | 80.32 | 3,284,043 | +1.70(+2.17%) |
Mar 01, 2021 | 79.92 | 81.23 | 78.41 | 78.61 | 2,634,438 | -0.35(-0.45%) |
Feb 26, 2021 | 77.79 | 79.93 | 76.45 | 78.97 | 3,917,809 | +2.45(+3.20%) |
Feb 25, 2021 | 81.39 | 81.56 | 76.31 | 76.52 | 5,231,568 | -5.57(-6.78%) |
Feb 24, 2021 | 80.88 | 82.31 | 78.10 | 82.09 | 2,764,929 | +0.62(+0.76%) |
Feb 23, 2021 | 80.31 | 81.69 | 78.14 | 81.47 | 2,060,533 | +0.59(+0.73%) |
Feb 22, 2021 | 82.63 | 83.24 | 80.74 | 80.88 | 1,988,005 | -2.36(-2.84%) |
Feb 19, 2021 | 82.65 | 83.78 | 82.53 | 83.24 | 1,773,295 | +1.03(+1.25%) |
Feb 18, 2021 | 82.92 | 83.47 | 81.82 | 82.21 | 1,812,788 | -0.83(-1.00%) |
Feb 17, 2021 | 83.62 | 84.23 | 81.49 | 83.04 | 2,906,466 | -1.00(-1.19%) |
Feb 16, 2021 | 88.06 | 88.06 | 83.72 | 84.04 | 3,994,129 | -4.07(-4.62%) |
Feb 12, 2021 | 89.28 | 89.71 | 87.88 | 88.11 | 1,851,468 | -1.88(-2.09%) |
Feb 11, 2021 | 89.63 | 90.55 | 88.90 | 90.00 | 1,435,176 | +0.85(+0.95%) |
Feb 10, 2021 | 88.99 | 90.27 | 86.65 | 89.15 | 3,002,033 | +0.65(+0.73%) |
Feb 09, 2021 | 90.61 | 91.10 | 88.23 | 88.50 | 2,633,208 | -2.12(-2.34%) |
Feb 08, 2021 | 86.90 | 90.99 | 86.90 | 90.62 | 4,326,165 | +4.05(+4.68%) |
Feb 05, 2021 | 83.11 | 86.81 | 82.68 | 86.57 | 4,165,568 | +3.89(+4.71%) |
Feb 04, 2021 | 81.62 | 83.55 | 80.53 | 82.68 | 2,911,215 | +1.36(+1.67%) |
Feb 03, 2021 | 81.33 | 81.87 | 80.25 | 81.32 | 2,184,047 | +0.37(+0.46%) |
Feb 02, 2021 | 80.96 | 81.73 | 79.56 | 80.94 | 2,048,466 | +0.80(+1.00%) |
Feb 01, 2021 | 79.75 | 80.65 | 77.57 | 80.15 | 2,911,236 | +1.01(+1.27%) |
Jan 29, 2021 | 79.57 | 80.12 | 77.99 | 79.14 | 3,291,897 | -1.10(-1.38%) |
Jan 28, 2021 | 79.95 | 81.37 | 79.47 | 80.24 | 2,772,317 | -0.46(-0.57%) |
Jan 27, 2021 | 80.58 | 83.35 | 79.33 | 80.70 | 3,155,578 | -0.92(-1.13%) |
Jan 26, 2021 | 82.97 | 84.42 | 80.75 | 81.62 | 3,231,830 | -0.63(-0.76%) |
Jan 25, 2021 | 81.32 | 83.10 | 81.09 | 82.24 | 4,394,628 | +1.95(+2.42%) |
Jan 22, 2021 | 78.78 | 80.34 | 77.69 | 80.30 | 2,625,264 | +0.97(+1.22%) |
Jan 21, 2021 | 78.74 | 81.37 | 78.51 | 79.33 | 3,076,806 | +1.02(+1.30%) |
Jan 20, 2021 | 74.77 | 79.65 | 74.32 | 78.32 | 3,958,985 | +4.07(+5.48%) |
Jan 19, 2021 | 73.07 | 74.61 | 72.68 | 74.24 | 2,553,696 | +1.57(+2.15%) |
Jan 15, 2021 | 71.03 | 73.09 | 70.89 | 72.68 | 2,374,035 | +1.50(+2.11%) |
Jan 14, 2021 | 72.69 | 73.08 | 71.05 | 71.18 | 2,075,381 | -1.26(-1.74%) |
Jan 13, 2021 | 73.49 | 75.56 | 72.22 | 72.44 | 3,000,935 | -0.24(-0.33%) |
Jan 12, 2021 | 72.13 | 72.77 | 70.89 | 72.68 | 2,913,173 | +0.67(+0.94%) |
Jan 11, 2021 | 68.94 | 72.39 | 68.69 | 72.00 | 3,953,191 | +2.36(+3.39%) |
Jan 08, 2021 | 72.00 | 72.19 | 69.33 | 69.64 | 2,618,836 | -2.18(-3.04%) |
Jan 07, 2021 | 69.82 | 72.26 | 69.66 | 71.82 | 2,614,626 | +2.28(+3.27%) |
Jan 06, 2021 | 68.60 | 69.70 | 67.87 | 69.55 | 3,528,506 | -0.40(-0.57%) |
Jan 05, 2021 | 69.78 | 70.78 | 69.14 | 69.95 | 2,654,026 | -0.53(-0.75%) |