Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 90.17 | 92.88 | 90.15 | 91.46 | 486,847 | +2.70(+3.04%) |
Mar 30, 2021 | 84.50 | 88.78 | 83.58 | 88.76 | 503,847 | +2.17(+2.51%) |
Mar 29, 2021 | 87.22 | 87.99 | 84.69 | 86.59 | 523,617 | +0.50(+0.58%) |
Mar 26, 2021 | 87.82 | 87.82 | 82.56 | 86.09 | 754,300 | +1.37(+1.62%) |
Mar 25, 2021 | 85.10 | 86.90 | 81.80 | 84.72 | 773,219 | +1.07(+1.28%) |
Mar 24, 2021 | 89.13 | 90.20 | 83.65 | 83.65 | 646,106 | -4.65(-5.27%) |
Mar 23, 2021 | 94.00 | 94.93 | 88.02 | 88.30 | 709,911 | -5.99(-6.35%) |
Mar 22, 2021 | 95.49 | 96.88 | 93.65 | 94.29 | 2,078,925 | -1.35(-1.41%) |
Mar 19, 2021 | 90.11 | 96.11 | 90.00 | 95.64 | 1,291,600 | +6.12(+6.84%) |
Mar 18, 2021 | 90.80 | 92.90 | 88.51 | 89.52 | 695,908 | -4.77(-5.06%) |
Mar 17, 2021 | 91.08 | 94.32 | 88.23 | 94.29 | 768,491 | +0.68(+0.73%) |
Mar 16, 2021 | 94.00 | 94.09 | 91.65 | 93.61 | 1,001,290 | +3.75(+4.17%) |
Mar 15, 2021 | 88.88 | 90.30 | 86.64 | 89.86 | 889,221 | +2.07(+2.36%) |
Mar 12, 2021 | 84.40 | 88.26 | 83.03 | 87.79 | 668,100 | +1.19(+1.37%) |
Mar 11, 2021 | 86.61 | 89.90 | 83.01 | 86.60 | 1,184,386 | +0.92(+1.07%) |
Mar 10, 2021 | 88.94 | 91.24 | 83.23 | 85.68 | 863,775 | +0.88(+1.04%) |
Mar 09, 2021 | 81.01 | 85.90 | 81.01 | 84.80 | 714,366 | +5.01(+6.28%) |
Mar 08, 2021 | 81.34 | 85.35 | 79.02 | 79.79 | 964,221 | -2.90(-3.51%) |
Mar 05, 2021 | 83.00 | 83.38 | 76.64 | 82.69 | 1,272,800 | +1.36(+1.67%) |
Mar 04, 2021 | 87.01 | 87.20 | 79.60 | 81.33 | 1,309,257 | -2.23(-2.67%) |
Mar 03, 2021 | 93.27 | 93.47 | 82.94 | 83.56 | 1,137,090 | -9.28(-10.00%) |
Mar 02, 2021 | 95.91 | 96.73 | 91.55 | 92.84 | 598,574 | -3.34(-3.47%) |
Mar 01, 2021 | 95.48 | 97.00 | 94.98 | 96.18 | 741,567 | +1.88(+1.99%) |
Feb 26, 2021 | 94.78 | 96.71 | 92.01 | 94.30 | 515,100 | +1.33(+1.43%) |
Feb 25, 2021 | 99.83 | 100.20 | 91.13 | 92.97 | 1,175,606 | -5.20(-5.30%) |
Feb 24, 2021 | 102.20 | 103.41 | 98.11 | 98.17 | 839,168 | -1.93(-1.93%) |
Feb 23, 2021 | 99.19 | 101.41 | 92.02 | 100.10 | 745,561 | -2.85(-2.77%) |
Feb 22, 2021 | 104.85 | 106.24 | 102.35 | 102.95 | 744,885 | -1.30(-1.25%) |
Feb 19, 2021 | 109.10 | 110.12 | 103.60 | 104.25 | 968,300 | -2.01(-1.89%) |
Feb 18, 2021 | 110.42 | 110.62 | 102.20 | 106.26 | 685,653 | -3.74(-3.40%) |
Feb 17, 2021 | 111.12 | 111.75 | 105.51 | 110.00 | 846,814 | -3.00(-2.65%) |
Feb 16, 2021 | 118.54 | 119.21 | 111.08 | 113.00 | 1,226,129 | -3.96(-3.39%) |
Feb 12, 2021 | 119.68 | 120.99 | 114.75 | 116.96 | 841,900 | +2.38(+2.08%) |
Feb 11, 2021 | 117.20 | 117.92 | 112.04 | 114.58 | 618,971 | -1.40(-1.21%) |
Feb 10, 2021 | 121.63 | 122.00 | 115.00 | 115.98 | 803,808 | +1.65(+1.44%) |
Feb 09, 2021 | 117.20 | 121.00 | 109.73 | 114.33 | 1,501,124 | -11.96(-9.47%) |
Feb 08, 2021 | 127.17 | 133.00 | 123.50 | 126.29 | 1,379,605 | +5.86(+4.87%) |
Feb 05, 2021 | 115.99 | 120.72 | 115.10 | 120.43 | 1,043,600 | +10.44(+9.49%) |
Feb 04, 2021 | 108.66 | 113.10 | 107.11 | 109.99 | 1,069,479 | +4.74(+4.50%) |
Feb 03, 2021 | 105.54 | 108.45 | 102.00 | 105.25 | 1,322,350 | +6.55(+6.64%) |
Feb 02, 2021 | 99.50 | 100.38 | 96.00 | 98.70 | 842,003 | +4.15(+4.39%) |
Feb 01, 2021 | 99.25 | 101.50 | 93.75 | 94.55 | 1,817,847 | +5.26(+5.89%) |
Jan 29, 2021 | 92.00 | 92.00 | 86.65 | 89.29 | 1,580,600 | +4.76(+5.63%) |
Jan 28, 2021 | 84.89 | 88.47 | 84.00 | 84.53 | 3,012,188 | -9.96(-10.54%) |
Jan 27, 2021 | 94.01 | 101.37 | 92.88 | 94.49 | 613,743 | -4.24(-4.29%) |
Jan 26, 2021 | 102.00 | 104.00 | 98.50 | 98.73 | 476,716 | -5.77(-5.52%) |
Jan 25, 2021 | 103.93 | 105.88 | 101.00 | 104.50 | 335,947 | +1.81(+1.76%) |
Jan 22, 2021 | 100.05 | 103.25 | 99.82 | 102.69 | 230,400 | +1.62(+1.60%) |
Jan 21, 2021 | 102.00 | 103.17 | 98.60 | 101.07 | 281,493 | +0.02(+0.02%) |
Jan 20, 2021 | 103.40 | 104.17 | 98.98 | 101.05 | 339,255 | -2.18(-2.11%) |
Jan 19, 2021 | 101.00 | 106.72 | 100.50 | 103.23 | 403,196 | +2.88(+2.87%) |
Jan 15, 2021 | 100.45 | 103.60 | 98.27 | 100.35 | 402,000 | -0.24(-0.24%) |
Jan 14, 2021 | 99.48 | 101.79 | 98.48 | 100.59 | 256,823 | +2.34(+2.38%) |
Jan 13, 2021 | 99.29 | 100.98 | 96.75 | 98.25 | 262,104 | -3.55(-3.49%) |
Jan 12, 2021 | 103.95 | 104.50 | 97.65 | 101.80 | 341,953 | -1.45(-1.40%) |
Jan 11, 2021 | 103.41 | 103.84 | 99.00 | 103.25 | 417,798 | -4.37(-4.06%) |
Jan 08, 2021 | 107.71 | 109.17 | 102.02 | 107.62 | 656,300 | +6.43(+6.35%) |
Jan 07, 2021 | 102.00 | 104.30 | 96.12 | 101.19 | 1,361,678 | +14.34(+16.51%) |
Jan 06, 2021 | 85.80 | 90.00 | 85.57 | 86.85 | 317,638 | +0.85(+0.99%) |
Jan 05, 2021 | 85.01 | 87.50 | 85.01 | 86.00 | 259,822 | +0.90(+1.06%) |