Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 91.48 | 94.00 | 91.44 | 92.91 | 409,677 | +2.61(+2.89%) |
Mar 30, 2021 | 92.32 | 93.46 | 90.00 | 90.30 | 820,137 | -2.53(-2.73%) |
Mar 29, 2021 | 94.30 | 94.89 | 92.18 | 92.83 | 281,495 | -1.70(-1.80%) |
Mar 26, 2021 | 94.26 | 95.58 | 92.44 | 94.53 | 297,600 | +0.65(+0.69%) |
Mar 25, 2021 | 90.00 | 94.04 | 89.86 | 93.88 | 465,064 | +3.03(+3.34%) |
Mar 24, 2021 | 93.49 | 94.61 | 90.55 | 90.85 | 354,040 | -2.33(-2.50%) |
Mar 23, 2021 | 94.53 | 95.44 | 92.70 | 93.18 | 575,165 | -1.85(-1.95%) |
Mar 22, 2021 | 92.11 | 96.03 | 91.61 | 95.03 | 512,183 | +4.05(+4.45%) |
Mar 19, 2021 | 88.84 | 91.20 | 88.30 | 90.98 | 1,268,800 | +2.69(+3.05%) |
Mar 18, 2021 | 90.31 | 91.98 | 88.00 | 88.29 | 375,583 | -3.36(-3.67%) |
Mar 17, 2021 | 91.55 | 92.82 | 89.78 | 91.65 | 501,292 | -1.38(-1.48%) |
Mar 16, 2021 | 91.91 | 94.99 | 91.12 | 93.03 | 450,077 | +1.19(+1.30%) |
Mar 15, 2021 | 90.82 | 93.24 | 90.23 | 91.84 | 451,816 | +1.65(+1.83%) |
Mar 12, 2021 | 90.93 | 91.30 | 88.54 | 90.19 | 561,100 | -1.71(-1.86%) |
Mar 11, 2021 | 91.79 | 94.88 | 91.29 | 91.90 | 573,811 | +2.27(+2.53%) |
Mar 10, 2021 | 89.15 | 90.46 | 88.60 | 89.63 | 520,427 | +2.64(+3.03%) |
Mar 09, 2021 | 87.66 | 90.33 | 86.62 | 86.99 | 813,880 | +0.76(+0.88%) |
Mar 08, 2021 | 90.70 | 92.08 | 86.17 | 86.23 | 846,581 | -6.08(-6.59%) |
Mar 05, 2021 | 92.60 | 92.99 | 86.16 | 92.31 | 726,400 | +1.44(+1.58%) |
Mar 04, 2021 | 93.36 | 94.80 | 88.91 | 90.87 | 755,265 | -3.86(-4.07%) |
Mar 03, 2021 | 98.87 | 101.23 | 94.37 | 94.73 | 843,650 | -4.57(-4.60%) |
Mar 02, 2021 | 102.46 | 102.88 | 98.91 | 99.30 | 588,213 | -2.90(-2.84%) |
Mar 01, 2021 | 98.78 | 102.30 | 98.01 | 102.20 | 737,220 | +6.20(+6.46%) |
Feb 26, 2021 | 97.50 | 98.68 | 92.86 | 96.00 | 548,900 | -1.15(-1.18%) |
Feb 25, 2021 | 98.45 | 101.41 | 96.39 | 97.15 | 509,001 | -1.65(-1.67%) |
Feb 24, 2021 | 98.00 | 99.15 | 96.29 | 98.80 | 563,812 | +5.31(+5.68%) |
Feb 23, 2021 | 93.26 | 93.95 | 89.14 | 93.49 | 1,311,658 | -4.25(-4.35%) |
Feb 22, 2021 | 101.51 | 103.49 | 97.18 | 97.74 | 1,266,832 | -5.30(-5.14%) |
Feb 19, 2021 | 106.98 | 110.00 | 102.05 | 103.04 | 2,119,100 | -14.02(-11.98%) |
Feb 18, 2021 | 120.31 | 121.41 | 115.71 | 117.06 | 334,787 | -5.45(-4.45%) |
Feb 17, 2021 | 121.60 | 123.91 | 118.74 | 122.51 | 316,858 | -0.72(-0.58%) |
Feb 16, 2021 | 125.89 | 127.20 | 122.33 | 123.23 | 326,627 | -1.96(-1.57%) |
Feb 12, 2021 | 123.56 | 125.57 | 122.64 | 125.19 | 333,300 | +1.32(+1.07%) |
Feb 11, 2021 | 121.01 | 124.13 | 120.10 | 123.87 | 472,929 | +3.95(+3.29%) |
Feb 10, 2021 | 119.50 | 122.00 | 117.01 | 119.92 | 376,268 | +0.48(+0.40%) |
Feb 09, 2021 | 123.00 | 126.15 | 118.20 | 119.44 | 633,384 | -4.01(-3.25%) |
Feb 08, 2021 | 118.25 | 124.00 | 118.01 | 123.45 | 648,517 | +5.90(+5.02%) |
Feb 05, 2021 | 117.71 | 117.75 | 113.93 | 117.55 | 434,400 | +1.12(+0.96%) |
Feb 04, 2021 | 117.36 | 118.54 | 113.69 | 116.43 | 526,698 | -1.55(-1.31%) |
Feb 03, 2021 | 116.79 | 119.04 | 114.85 | 117.98 | 674,969 | +1.19(+1.02%) |
Feb 02, 2021 | 117.00 | 117.97 | 113.41 | 116.79 | 443,664 | +1.00(+0.86%) |
Feb 01, 2021 | 108.00 | 117.93 | 108.00 | 115.79 | 667,414 | +8.94(+8.37%) |
Jan 29, 2021 | 109.00 | 109.60 | 106.05 | 106.85 | 438,500 | -1.64(-1.51%) |
Jan 28, 2021 | 107.89 | 111.90 | 107.31 | 108.49 | 436,058 | +1.26(+1.18%) |
Jan 27, 2021 | 107.80 | 108.79 | 104.46 | 107.23 | 501,801 | -2.14(-1.96%) |
Jan 26, 2021 | 107.61 | 112.61 | 106.75 | 109.37 | 496,126 | +3.00(+2.82%) |
Jan 25, 2021 | 107.12 | 107.13 | 104.26 | 106.37 | 513,624 | -0.75(-0.70%) |
Jan 22, 2021 | 108.85 | 109.34 | 106.00 | 107.12 | 429,600 | -2.94(-2.67%) |
Jan 21, 2021 | 107.75 | 110.37 | 105.85 | 110.06 | 500,953 | +2.19(+2.03%) |
Jan 20, 2021 | 107.00 | 110.00 | 106.17 | 107.87 | 513,161 | +1.00(+0.94%) |
Jan 19, 2021 | 108.00 | 109.89 | 106.25 | 106.87 | 474,089 | +0.58(+0.55%) |
Jan 15, 2021 | 105.01 | 107.92 | 104.51 | 106.29 | 518,800 | +0.30(+0.28%) |
Jan 14, 2021 | 108.24 | 109.45 | 105.25 | 105.99 | 884,525 | -1.66(-1.54%) |
Jan 13, 2021 | 104.32 | 110.65 | 104.00 | 107.65 | 777,676 | +4.27(+4.13%) |
Jan 12, 2021 | 101.90 | 104.13 | 101.58 | 103.38 | 577,156 | +4.49(+4.54%) |
Jan 11, 2021 | 102.10 | 102.10 | 97.54 | 98.89 | 406,130 | +1.66(+1.71%) |
Jan 08, 2021 | 97.08 | 100.17 | 95.00 | 97.23 | 512,800 | -3.54(-3.51%) |
Jan 07, 2021 | 98.52 | 102.10 | 97.78 | 100.77 | 395,667 | +2.80(+2.86%) |
Jan 06, 2021 | 95.68 | 100.14 | 94.36 | 97.97 | 608,723 | +0.98(+1.01%) |
Jan 05, 2021 | 93.01 | 97.85 | 93.01 | 96.99 | 489,304 | +3.89(+4.18%) |