Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 97.95 | 98.00 | 96.38 | 96.68 | 1,889,628 | -0.53(-0.54%) |
Mar 30, 2021 | 94.89 | 98.20 | 94.07 | 97.21 | 2,034,720 | +2.03(+2.14%) |
Mar 29, 2021 | 98.64 | 99.83 | 94.82 | 95.17 | 3,026,268 | -3.06(-3.11%) |
Mar 26, 2021 | 95.02 | 99.13 | 94.26 | 98.23 | 2,849,862 | +3.54(+3.74%) |
Mar 25, 2021 | 89.96 | 95.34 | 89.27 | 94.69 | 3,632,108 | +4.29(+4.74%) |
Mar 24, 2021 | 91.32 | 93.12 | 90.36 | 90.40 | 2,628,121 | -0.56(-0.62%) |
Mar 23, 2021 | 93.22 | 93.55 | 90.34 | 90.96 | 1,728,535 | -1.69(-1.82%) |
Mar 22, 2021 | 91.71 | 93.25 | 90.91 | 92.65 | 2,564,448 | +1.81(+1.99%) |
Mar 19, 2021 | 90.29 | 91.82 | 88.83 | 90.85 | 3,619,339 | +0.46(+0.51%) |
Mar 18, 2021 | 96.17 | 96.41 | 90.11 | 90.39 | 4,716,322 | -6.03(-6.25%) |
Mar 17, 2021 | 84.52 | 96.99 | 83.38 | 96.41 | 10,696,591 | +11.69(+13.80%) |
Mar 16, 2021 | 86.62 | 87.79 | 84.57 | 84.72 | 4,173,055 | -1.28(-1.49%) |
Mar 15, 2021 | 84.49 | 86.07 | 83.27 | 86.00 | 2,088,753 | +2.04(+2.43%) |
Mar 12, 2021 | 84.74 | 85.27 | 82.88 | 83.96 | 3,513,483 | -2.94(-3.38%) |
Mar 11, 2021 | 87.69 | 88.34 | 85.70 | 86.90 | 2,405,820 | -0.58(-0.67%) |
Mar 10, 2021 | 85.70 | 88.68 | 84.87 | 87.48 | 3,122,625 | +3.03(+3.58%) |
Mar 09, 2021 | 85.15 | 86.08 | 83.62 | 84.46 | 2,621,312 | +0.30(+0.35%) |
Mar 08, 2021 | 82.52 | 85.42 | 82.23 | 84.16 | 2,203,467 | +2.04(+2.49%) |
Mar 05, 2021 | 77.71 | 82.57 | 75.83 | 82.12 | 4,449,127 | +5.31(+6.91%) |
Mar 04, 2021 | 77.03 | 80.36 | 74.36 | 76.81 | 3,525,506 | -0.34(-0.45%) |
Mar 03, 2021 | 80.15 | 80.22 | 77.04 | 77.15 | 3,409,515 | -3.45(-4.28%) |
Mar 02, 2021 | 79.27 | 80.93 | 78.07 | 80.60 | 3,272,582 | +1.71(+2.17%) |
Mar 01, 2021 | 80.20 | 81.51 | 78.69 | 78.89 | 2,625,244 | -0.35(-0.45%) |
Feb 26, 2021 | 78.07 | 80.21 | 76.72 | 79.24 | 3,904,137 | +2.45(+3.20%) |
Feb 25, 2021 | 81.68 | 81.85 | 76.58 | 76.79 | 5,213,312 | -5.59(-6.78%) |
Feb 24, 2021 | 81.16 | 82.59 | 78.37 | 82.37 | 2,755,281 | +0.62(+0.76%) |
Feb 23, 2021 | 80.59 | 81.97 | 78.41 | 81.75 | 2,053,342 | +0.59(+0.73%) |
Feb 22, 2021 | 82.92 | 83.53 | 81.03 | 81.16 | 1,981,067 | -2.37(-2.84%) |
Feb 19, 2021 | 82.94 | 84.07 | 82.82 | 83.53 | 1,767,107 | +1.03(+1.25%) |
Feb 18, 2021 | 83.21 | 83.76 | 82.11 | 82.50 | 1,806,462 | -0.83(-1.00%) |
Feb 17, 2021 | 83.91 | 84.52 | 81.77 | 83.33 | 2,896,324 | -1.00(-1.19%) |
Feb 16, 2021 | 88.37 | 88.37 | 84.02 | 84.33 | 3,980,191 | -4.09(-4.62%) |
Feb 12, 2021 | 89.59 | 90.02 | 88.19 | 88.42 | 1,845,007 | -1.89(-2.09%) |
Feb 11, 2021 | 89.95 | 90.86 | 89.21 | 90.31 | 1,430,168 | +0.85(+0.95%) |
Feb 10, 2021 | 89.30 | 90.59 | 86.95 | 89.46 | 2,991,557 | +0.65(+0.73%) |
Feb 09, 2021 | 90.93 | 91.42 | 88.53 | 88.81 | 2,624,019 | -2.13(-2.34%) |
Feb 08, 2021 | 87.21 | 91.30 | 87.21 | 90.94 | 4,311,068 | +4.07(+4.68%) |
Feb 05, 2021 | 83.41 | 87.11 | 82.97 | 86.87 | 4,151,032 | +3.91(+4.71%) |
Feb 04, 2021 | 81.91 | 83.84 | 80.81 | 82.97 | 2,901,055 | +1.37(+1.67%) |
Feb 03, 2021 | 81.61 | 82.15 | 80.53 | 81.60 | 2,176,425 | +0.37(+0.46%) |
Feb 02, 2021 | 81.25 | 82.02 | 79.84 | 81.23 | 2,041,318 | +0.80(+1.00%) |
Feb 01, 2021 | 80.02 | 80.93 | 77.84 | 80.43 | 2,901,076 | +1.01(+1.27%) |
Jan 29, 2021 | 79.85 | 80.40 | 78.27 | 79.41 | 3,280,409 | -1.11(-1.38%) |
Jan 28, 2021 | 80.23 | 81.66 | 79.75 | 80.52 | 2,762,643 | -0.46(-0.57%) |
Jan 27, 2021 | 80.87 | 83.65 | 79.61 | 80.98 | 3,144,566 | -0.92(-1.13%) |
Jan 26, 2021 | 83.27 | 84.71 | 81.04 | 81.90 | 3,220,552 | -0.63(-0.76%) |
Jan 25, 2021 | 81.61 | 83.39 | 81.37 | 82.53 | 4,379,293 | +1.95(+2.42%) |
Jan 22, 2021 | 79.06 | 80.62 | 77.96 | 80.58 | 2,616,103 | +0.97(+1.22%) |
Jan 21, 2021 | 79.02 | 81.66 | 78.79 | 79.61 | 3,066,069 | +1.02(+1.30%) |
Jan 20, 2021 | 75.03 | 79.93 | 74.58 | 78.59 | 3,945,170 | +4.09(+5.48%) |
Jan 19, 2021 | 73.32 | 74.88 | 72.93 | 74.50 | 2,544,785 | +1.57(+2.15%) |
Jan 15, 2021 | 71.28 | 73.34 | 71.13 | 72.93 | 2,365,750 | +1.50(+2.11%) |
Jan 14, 2021 | 72.94 | 73.33 | 71.30 | 71.43 | 2,068,139 | -1.27(-1.74%) |
Jan 13, 2021 | 73.75 | 75.83 | 72.48 | 72.70 | 2,990,462 | -0.24(-0.33%) |
Jan 12, 2021 | 72.38 | 73.03 | 71.13 | 72.93 | 2,903,007 | +0.68(+0.94%) |
Jan 11, 2021 | 69.18 | 72.65 | 68.93 | 72.26 | 3,939,396 | +2.37(+3.39%) |
Jan 08, 2021 | 72.26 | 72.45 | 69.57 | 69.89 | 2,609,697 | -2.19(-3.04%) |
Jan 07, 2021 | 70.07 | 72.51 | 69.91 | 72.08 | 2,605,502 | +2.29(+3.27%) |
Jan 06, 2021 | 68.84 | 69.94 | 68.11 | 69.79 | 3,516,193 | -0.40(-0.57%) |
Jan 05, 2021 | 70.02 | 71.03 | 69.38 | 70.19 | 2,644,764 | -0.53(-0.75%) |