Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 100.12 | 106.94 | 99.63 | 105.20 | 1,516,216 | +5.55(+5.57%) |
Mar 30, 2021 | 97.04 | 100.38 | 96.89 | 99.65 | 1,116,622 | +2.15(+2.21%) |
Mar 29, 2021 | 100.66 | 101.86 | 96.98 | 97.50 | 1,107,854 | -3.92(-3.87%) |
Mar 26, 2021 | 99.28 | 102.27 | 98.53 | 101.42 | 934,204 | +3.63(+3.72%) |
Mar 25, 2021 | 93.53 | 98.22 | 91.06 | 97.79 | 1,099,058 | +2.55(+2.68%) |
Mar 24, 2021 | 96.25 | 99.32 | 95.15 | 95.24 | 1,333,029 | +0.75(+0.79%) |
Mar 23, 2021 | 100.89 | 101.17 | 93.32 | 94.49 | 1,704,007 | -8.49(-8.24%) |
Mar 22, 2021 | 105.03 | 105.12 | 101.32 | 102.98 | 703,487 | -2.30(-2.18%) |
Mar 19, 2021 | 103.62 | 107.24 | 101.96 | 105.28 | 977,709 | +0.38(+0.36%) |
Mar 18, 2021 | 105.74 | 110.04 | 104.41 | 104.90 | 855,209 | +0.40(+0.38%) |
Mar 17, 2021 | 105.73 | 106.30 | 101.72 | 104.50 | 830,934 | -1.00(-0.94%) |
Mar 16, 2021 | 107.48 | 108.49 | 103.72 | 105.50 | 902,860 | -2.43(-2.25%) |
Mar 15, 2021 | 106.45 | 108.18 | 105.34 | 107.93 | 664,776 | +1.14(+1.06%) |
Mar 12, 2021 | 105.50 | 108.29 | 105.32 | 106.79 | 693,469 | +2.31(+2.21%) |
Mar 11, 2021 | 105.24 | 106.29 | 103.43 | 104.48 | 656,093 | -0.38(-0.36%) |
Mar 10, 2021 | 104.14 | 105.99 | 102.79 | 104.86 | 779,732 | +1.22(+1.18%) |
Mar 09, 2021 | 105.94 | 107.45 | 103.45 | 103.64 | 677,057 | -2.61(-2.45%) |
Mar 08, 2021 | 105.02 | 110.37 | 104.79 | 106.25 | 1,234,072 | +2.35(+2.26%) |
Mar 05, 2021 | 100.17 | 104.53 | 96.98 | 103.90 | 1,094,962 | +4.82(+4.86%) |
Mar 04, 2021 | 103.49 | 104.25 | 96.22 | 99.08 | 1,121,188 | -4.68(-4.51%) |
Mar 03, 2021 | 102.06 | 105.83 | 101.23 | 103.76 | 1,005,592 | +2.13(+2.09%) |
Mar 02, 2021 | 99.33 | 102.36 | 99.10 | 101.63 | 599,267 | +1.89(+1.90%) |
Mar 01, 2021 | 101.79 | 102.15 | 99.53 | 99.74 | 1,113,351 | +0.25(+0.25%) |
Feb 26, 2021 | 99.55 | 100.58 | 96.03 | 99.49 | 803,990 | +0.04(+0.04%) |
Feb 25, 2021 | 102.33 | 103.80 | 99.12 | 99.45 | 752,641 | -2.36(-2.32%) |
Feb 24, 2021 | 97.26 | 102.05 | 96.72 | 101.81 | 1,283,392 | +5.21(+5.39%) |
Feb 23, 2021 | 96.45 | 97.43 | 93.46 | 96.60 | 725,356 | -0.42(-0.43%) |
Feb 22, 2021 | 94.15 | 97.74 | 92.98 | 97.02 | 779,559 | +3.48(+3.72%) |
Feb 19, 2021 | 90.98 | 93.77 | 90.91 | 93.54 | 1,089,235 | +2.88(+3.17%) |
Feb 18, 2021 | 92.20 | 92.46 | 88.91 | 90.66 | 750,206 | -2.35(-2.53%) |
Feb 17, 2021 | 96.54 | 96.63 | 92.59 | 93.01 | 1,113,499 | -4.11(-4.23%) |
Feb 16, 2021 | 96.18 | 97.42 | 95.31 | 97.12 | 843,581 | +1.42(+1.49%) |
Feb 12, 2021 | 96.38 | 96.82 | 94.92 | 95.70 | 542,256 | -1.56(-1.61%) |
Feb 11, 2021 | 95.04 | 97.30 | 94.07 | 97.26 | 676,994 | +1.85(+1.94%) |
Feb 10, 2021 | 94.39 | 96.56 | 92.70 | 95.41 | 626,109 | +2.06(+2.21%) |
Feb 09, 2021 | 94.06 | 94.74 | 93.14 | 93.35 | 766,861 | -1.44(-1.52%) |
Feb 08, 2021 | 95.48 | 96.02 | 93.90 | 94.79 | 924,284 | +0.05(+0.05%) |
Feb 05, 2021 | 93.59 | 94.87 | 92.96 | 94.74 | 777,666 | +2.57(+2.79%) |
Feb 04, 2021 | 87.94 | 92.60 | 87.68 | 92.17 | 1,289,302 | +4.99(+5.72%) |
Feb 03, 2021 | 86.03 | 88.08 | 85.03 | 87.19 | 865,008 | +1.98(+2.32%) |
Feb 02, 2021 | 83.60 | 86.62 | 83.15 | 85.21 | 2,049,946 | +3.15(+3.83%) |
Feb 01, 2021 | 82.28 | 84.59 | 78.39 | 82.06 | 3,228,411 | -2.80(-3.30%) |
Jan 29, 2021 | 87.67 | 88.41 | 84.01 | 84.86 | 884,671 | -3.44(-3.90%) |
Jan 28, 2021 | 86.44 | 90.17 | 85.59 | 88.30 | 1,116,010 | +3.59(+4.24%) |
Jan 27, 2021 | 88.95 | 89.34 | 84.16 | 84.71 | 1,557,272 | -6.38(-7.00%) |
Jan 26, 2021 | 96.46 | 96.46 | 90.78 | 91.09 | 965,051 | -4.31(-4.52%) |
Jan 25, 2021 | 96.41 | 97.36 | 92.44 | 95.40 | 991,459 | -1.93(-1.98%) |
Jan 22, 2021 | 97.35 | 99.22 | 96.37 | 97.33 | 695,981 | -1.58(-1.60%) |
Jan 21, 2021 | 99.17 | 99.80 | 98.05 | 98.91 | 695,296 | +0.15(+0.15%) |
Jan 20, 2021 | 97.54 | 100.25 | 97.23 | 98.76 | 705,288 | +1.90(+1.96%) |
Jan 19, 2021 | 100.03 | 101.34 | 96.15 | 96.86 | 754,508 | -2.95(-2.95%) |
Jan 15, 2021 | 99.58 | 101.17 | 97.79 | 99.81 | 759,279 | -0.95(-0.94%) |
Jan 14, 2021 | 104.78 | 105.48 | 100.38 | 100.75 | 920,825 | -3.59(-3.44%) |
Jan 13, 2021 | 106.89 | 107.72 | 104.14 | 104.35 | 723,156 | -3.93(-3.63%) |
Jan 12, 2021 | 104.70 | 108.33 | 104.28 | 108.28 | 741,823 | +4.19(+4.03%) |
Jan 11, 2021 | 101.35 | 104.71 | 100.76 | 104.09 | 605,917 | +0.61(+0.59%) |
Jan 08, 2021 | 105.43 | 105.61 | 102.25 | 103.48 | 877,537 | -1.52(-1.45%) |
Jan 07, 2021 | 101.74 | 107.36 | 101.74 | 105.00 | 1,405,414 | +2.72(+2.66%) |
Jan 06, 2021 | 97.13 | 103.63 | 97.08 | 102.28 | 1,298,591 | +6.12(+6.36%) |
Jan 05, 2021 | 94.91 | 97.42 | 94.91 | 96.16 | 1,094,562 | +0.12(+0.12%) |