Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 99.69 | 103.02 | 99.45 | 102.05 | 697,369 | +3.16(+3.19%) |
Mar 30, 2021 | 96.43 | 99.29 | 94.26 | 98.89 | 491,153 | +2.43(+2.52%) |
Mar 29, 2021 | 96.89 | 98.98 | 95.68 | 96.47 | 392,894 | -0.81(-0.83%) |
Mar 26, 2021 | 97.90 | 98.48 | 94.61 | 97.28 | 560,146 | +0.57(+0.59%) |
Mar 25, 2021 | 93.61 | 97.68 | 92.45 | 96.70 | 885,188 | +2.16(+2.29%) |
Mar 24, 2021 | 98.17 | 100.19 | 94.25 | 94.54 | 659,834 | -2.26(-2.34%) |
Mar 23, 2021 | 99.07 | 99.56 | 95.78 | 96.80 | 431,271 | -3.63(-3.62%) |
Mar 22, 2021 | 102.40 | 102.63 | 99.45 | 100.43 | 502,961 | -1.74(-1.70%) |
Mar 19, 2021 | 102.34 | 103.42 | 99.35 | 102.17 | 1,231,836 | -0.25(-0.24%) |
Mar 18, 2021 | 102.25 | 104.51 | 100.84 | 102.42 | 595,968 | -0.05(-0.05%) |
Mar 17, 2021 | 102.61 | 102.70 | 99.92 | 102.47 | 398,501 | -0.39(-0.37%) |
Mar 16, 2021 | 103.81 | 104.70 | 101.82 | 102.85 | 543,675 | -1.38(-1.33%) |
Mar 15, 2021 | 101.92 | 104.35 | 98.37 | 104.23 | 576,169 | +0.62(+0.60%) |
Mar 12, 2021 | 105.05 | 106.11 | 102.68 | 103.61 | 495,713 | -1.81(-1.71%) |
Mar 11, 2021 | 106.60 | 107.56 | 104.84 | 105.42 | 609,485 | -0.94(-0.88%) |
Mar 10, 2021 | 106.10 | 107.17 | 104.85 | 106.36 | 348,350 | +1.23(+1.17%) |
Mar 09, 2021 | 103.42 | 105.99 | 102.36 | 105.12 | 512,683 | +3.00(+2.94%) |
Mar 08, 2021 | 102.02 | 104.38 | 100.66 | 102.12 | 470,997 | +1.19(+1.18%) |
Mar 05, 2021 | 103.93 | 103.93 | 96.56 | 100.93 | 819,299 | -1.07(-1.05%) |
Mar 04, 2021 | 107.01 | 107.06 | 99.89 | 101.99 | 585,821 | -4.59(-4.31%) |
Mar 03, 2021 | 108.60 | 108.87 | 105.88 | 106.58 | 386,171 | -1.92(-1.77%) |
Mar 02, 2021 | 109.67 | 110.33 | 107.39 | 108.51 | 408,321 | -1.18(-1.08%) |
Mar 01, 2021 | 110.34 | 111.43 | 107.39 | 109.69 | 529,485 | +1.09(+1.01%) |
Feb 26, 2021 | 107.84 | 112.03 | 106.82 | 108.60 | 499,258 | +1.62(+1.51%) |
Feb 25, 2021 | 110.65 | 111.10 | 105.33 | 106.98 | 478,789 | -4.05(-3.65%) |
Feb 24, 2021 | 108.06 | 112.28 | 107.43 | 111.03 | 651,874 | +3.61(+3.36%) |
Feb 23, 2021 | 102.05 | 108.19 | 100.93 | 107.42 | 712,896 | +4.83(+4.71%) |
Feb 22, 2021 | 98.49 | 103.55 | 97.36 | 102.59 | 558,579 | +2.89(+2.90%) |
Feb 19, 2021 | 96.82 | 100.21 | 96.82 | 99.70 | 439,546 | +3.72(+3.87%) |
Feb 18, 2021 | 95.21 | 96.28 | 93.44 | 95.98 | 348,098 | +0.24(+0.25%) |
Feb 17, 2021 | 96.16 | 97.90 | 93.95 | 95.74 | 442,527 | -1.67(-1.71%) |
Feb 16, 2021 | 99.30 | 100.22 | 95.67 | 97.41 | 392,856 | -1.34(-1.36%) |
Feb 12, 2021 | 95.47 | 99.11 | 95.11 | 98.75 | 405,173 | +2.36(+2.45%) |
Feb 11, 2021 | 98.61 | 99.69 | 95.53 | 96.40 | 339,012 | +0.69(+0.72%) |
Feb 10, 2021 | 97.50 | 98.56 | 94.96 | 95.71 | 579,691 | -1.38(-1.42%) |
Feb 09, 2021 | 96.65 | 98.71 | 95.00 | 97.09 | 730,843 | -0.55(-0.57%) |
Feb 08, 2021 | 100.25 | 101.15 | 96.76 | 97.64 | 696,827 | -0.73(-0.74%) |
Feb 05, 2021 | 103.58 | 107.95 | 98.25 | 98.37 | 950,373 | -3.67(-3.60%) |
Feb 04, 2021 | 90.56 | 102.48 | 88.76 | 102.04 | 1,129,887 | +17.60(+20.85%) |
Feb 03, 2021 | 84.77 | 85.84 | 83.33 | 84.43 | 273,236 | -0.29(-0.34%) |
Feb 02, 2021 | 86.91 | 87.27 | 84.38 | 84.72 | 320,563 | -0.66(-0.77%) |
Feb 01, 2021 | 82.09 | 85.76 | 81.83 | 85.38 | 373,966 | +4.03(+4.96%) |
Jan 29, 2021 | 83.57 | 83.60 | 79.94 | 81.35 | 457,493 | -2.93(-3.48%) |
Jan 28, 2021 | 83.41 | 86.24 | 82.44 | 84.27 | 357,064 | +2.36(+2.88%) |
Jan 27, 2021 | 82.86 | 84.16 | 79.36 | 81.92 | 427,653 | -3.62(-4.23%) |
Jan 26, 2021 | 90.02 | 90.15 | 84.59 | 85.54 | 227,741 | -3.65(-4.09%) |
Jan 25, 2021 | 92.17 | 93.00 | 88.37 | 89.19 | 290,591 | -3.57(-3.85%) |
Jan 22, 2021 | 89.30 | 92.85 | 88.55 | 92.76 | 395,338 | +2.31(+2.55%) |
Jan 21, 2021 | 88.23 | 90.69 | 87.48 | 90.45 | 559,998 | +2.88(+3.29%) |
Jan 20, 2021 | 88.85 | 89.56 | 87.05 | 87.57 | 434,581 | -0.74(-0.84%) |
Jan 19, 2021 | 89.03 | 89.75 | 87.36 | 88.31 | 347,308 | +0.03(+0.03%) |
Jan 15, 2021 | 87.57 | 90.00 | 86.84 | 88.28 | 585,352 | -1.30(-1.45%) |
Jan 14, 2021 | 90.14 | 90.36 | 88.84 | 89.58 | 287,107 | +0.41(+0.46%) |
Jan 13, 2021 | 92.23 | 92.23 | 89.01 | 89.17 | 288,377 | -3.01(-3.26%) |
Jan 12, 2021 | 91.33 | 92.75 | 90.17 | 92.17 | 430,746 | +0.46(+0.51%) |
Jan 11, 2021 | 91.90 | 93.86 | 90.45 | 91.71 | 406,697 | -0.28(-0.30%) |
Jan 08, 2021 | 94.73 | 95.71 | 90.50 | 91.99 | 640,612 | -2.34(-2.48%) |
Jan 07, 2021 | 89.13 | 94.71 | 88.26 | 94.32 | 704,316 | +5.85(+6.61%) |
Jan 06, 2021 | 82.82 | 89.19 | 82.40 | 88.48 | 742,969 | +7.34(+9.04%) |
Jan 05, 2021 | 80.06 | 82.13 | 80.06 | 81.14 | 307,706 | +1.64(+2.06%) |