Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 95.96 | 96.42 | 94.31 | 94.83 | 1,137,554 | -1.72(-1.78%) |
Mar 30, 2021 | 96.95 | 97.40 | 95.22 | 96.56 | 1,133,934 | +0.40(+0.41%) |
Mar 29, 2021 | 94.28 | 96.79 | 93.80 | 96.16 | 1,269,272 | +0.66(+0.69%) |
Mar 26, 2021 | 93.33 | 95.58 | 92.96 | 95.50 | 1,127,997 | +2.63(+2.84%) |
Mar 25, 2021 | 89.82 | 93.18 | 88.81 | 92.87 | 1,011,529 | +3.23(+3.60%) |
Mar 24, 2021 | 89.00 | 90.77 | 88.87 | 89.64 | 1,160,078 | +1.38(+1.56%) |
Mar 23, 2021 | 89.39 | 89.76 | 87.84 | 88.25 | 1,319,589 | -1.59(-1.77%) |
Mar 22, 2021 | 91.78 | 91.94 | 89.65 | 89.84 | 1,122,947 | -2.73(-2.95%) |
Mar 19, 2021 | 92.96 | 93.91 | 91.49 | 92.58 | 5,738,412 | -1.31(-1.39%) |
Mar 18, 2021 | 95.56 | 96.22 | 93.38 | 93.88 | 1,246,586 | -0.47(-0.50%) |
Mar 17, 2021 | 94.96 | 95.84 | 93.28 | 94.35 | 1,453,281 | +0.25(+0.27%) |
Mar 16, 2021 | 93.82 | 95.14 | 93.45 | 94.10 | 1,213,231 | -0.47(-0.50%) |
Mar 15, 2021 | 92.63 | 94.67 | 92.22 | 94.57 | 1,378,516 | +2.20(+2.38%) |
Mar 12, 2021 | 92.90 | 93.74 | 92.04 | 92.37 | 944,671 | +0.62(+0.68%) |
Mar 11, 2021 | 90.43 | 92.20 | 89.84 | 91.75 | 1,015,217 | +0.91(+1.00%) |
Mar 10, 2021 | 90.92 | 92.42 | 90.32 | 90.84 | 1,381,146 | +0.87(+0.97%) |
Mar 09, 2021 | 90.09 | 92.23 | 88.79 | 89.97 | 1,439,266 | -1.08(-1.18%) |
Mar 08, 2021 | 90.29 | 92.36 | 89.72 | 91.04 | 1,083,983 | +1.51(+1.69%) |
Mar 05, 2021 | 88.83 | 89.83 | 86.85 | 89.53 | 1,046,888 | +2.11(+2.41%) |
Mar 04, 2021 | 88.51 | 88.71 | 86.01 | 87.42 | 1,074,888 | -0.88(-0.99%) |
Mar 03, 2021 | 86.47 | 89.92 | 86.47 | 88.30 | 1,042,037 | +1.12(+1.28%) |
Mar 02, 2021 | 88.39 | 88.83 | 87.11 | 87.18 | 980,043 | -1.39(-1.57%) |
Mar 01, 2021 | 87.31 | 89.63 | 86.74 | 88.57 | 872,683 | +3.33(+3.91%) |
Feb 26, 2021 | 86.89 | 87.20 | 85.00 | 85.24 | 1,238,073 | -2.36(-2.69%) |
Feb 25, 2021 | 90.00 | 91.28 | 87.27 | 87.59 | 1,128,538 | -2.25(-2.50%) |
Feb 24, 2021 | 87.22 | 90.00 | 87.22 | 89.84 | 771,365 | +2.44(+2.79%) |
Feb 23, 2021 | 87.47 | 88.95 | 87.24 | 87.40 | 1,040,119 | -0.07(-0.08%) |
Feb 22, 2021 | 86.28 | 87.90 | 85.79 | 87.48 | 1,308,177 | +1.18(+1.37%) |
Feb 19, 2021 | 86.05 | 87.00 | 85.58 | 86.29 | 1,195,104 | +0.27(+0.31%) |
Feb 18, 2021 | 86.78 | 87.22 | 85.36 | 86.02 | 680,981 | -1.30(-1.49%) |
Feb 17, 2021 | 88.83 | 88.83 | 87.06 | 87.32 | 1,089,395 | -1.31(-1.48%) |
Feb 16, 2021 | 88.69 | 89.58 | 88.38 | 88.63 | 1,042,215 | +0.70(+0.79%) |
Feb 12, 2021 | 86.76 | 87.98 | 86.76 | 87.93 | 747,330 | +1.03(+1.19%) |
Feb 11, 2021 | 86.62 | 87.89 | 85.93 | 86.90 | 642,741 | +0.17(+0.20%) |
Feb 10, 2021 | 87.71 | 88.33 | 86.61 | 86.73 | 796,495 | -0.85(-0.97%) |
Feb 09, 2021 | 87.45 | 88.11 | 86.19 | 87.58 | 825,728 | +0.09(+0.10%) |
Feb 08, 2021 | 87.13 | 87.81 | 86.81 | 87.49 | 860,347 | +0.44(+0.50%) |
Feb 05, 2021 | 86.95 | 87.49 | 85.97 | 87.05 | 721,884 | +0.56(+0.65%) |
Feb 04, 2021 | 84.28 | 86.55 | 83.62 | 86.49 | 941,254 | +2.70(+3.22%) |
Feb 03, 2021 | 82.11 | 84.17 | 81.86 | 83.79 | 915,348 | +1.25(+1.52%) |
Feb 02, 2021 | 81.85 | 83.52 | 81.67 | 82.54 | 843,615 | +1.40(+1.72%) |
Feb 01, 2021 | 80.87 | 81.71 | 80.31 | 81.14 | 839,085 | +1.23(+1.54%) |
Jan 29, 2021 | 81.08 | 81.74 | 79.03 | 79.91 | 1,111,621 | -1.79(-2.19%) |
Jan 28, 2021 | 82.14 | 82.85 | 81.60 | 81.71 | 1,208,612 | +0.82(+1.02%) |
Jan 27, 2021 | 82.24 | 84.09 | 80.57 | 80.88 | 1,573,828 | -2.98(-3.56%) |
Jan 26, 2021 | 85.24 | 85.24 | 83.83 | 83.86 | 922,114 | -0.61(-0.72%) |
Jan 25, 2021 | 83.66 | 85.41 | 83.42 | 84.47 | 1,393,212 | -0.29(-0.34%) |
Jan 22, 2021 | 85.21 | 85.48 | 82.74 | 84.76 | 1,463,857 | +0.34(+0.40%) |
Jan 21, 2021 | 85.51 | 86.37 | 83.65 | 84.42 | 1,871,165 | -0.52(-0.61%) |
Jan 20, 2021 | 86.88 | 86.88 | 84.44 | 84.94 | 1,955,090 | -2.29(-2.63%) |
Jan 19, 2021 | 86.53 | 87.80 | 85.59 | 87.23 | 1,004,868 | +0.82(+0.95%) |
Jan 15, 2021 | 87.70 | 88.46 | 85.77 | 86.41 | 838,961 | -2.91(-3.26%) |
Jan 14, 2021 | 88.83 | 89.47 | 87.89 | 89.32 | 928,651 | +1.22(+1.38%) |
Jan 13, 2021 | 88.36 | 89.06 | 87.73 | 88.10 | 785,121 | -0.91(-1.03%) |
Jan 12, 2021 | 87.20 | 89.15 | 86.82 | 89.02 | 966,668 | +1.31(+1.49%) |
Jan 11, 2021 | 86.73 | 87.72 | 85.50 | 87.71 | 865,555 | +0.90(+1.03%) |
Jan 08, 2021 | 87.58 | 87.73 | 85.48 | 86.81 | 711,727 | -0.62(-0.71%) |
Jan 07, 2021 | 87.63 | 88.91 | 87.39 | 87.43 | 849,545 | +0.26(+0.30%) |
Jan 06, 2021 | 84.33 | 87.92 | 83.05 | 87.17 | 1,533,260 | +4.91(+5.97%) |
Jan 05, 2021 | 81.23 | 83.09 | 81.20 | 82.26 | 1,088,398 | -0.62(-0.75%) |