Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 108.57 | 112.21 | 108.28 | 110.46 | 1,307,118 | +2.96(+2.76%) |
Mar 30, 2021 | 104.52 | 108.14 | 104.18 | 107.50 | 585,134 | +2.17(+2.06%) |
Mar 29, 2021 | 108.28 | 109.74 | 103.81 | 105.32 | 966,930 | -3.39(-3.12%) |
Mar 26, 2021 | 102.40 | 108.86 | 102.20 | 108.71 | 723,671 | +6.20(+6.05%) |
Mar 25, 2021 | 99.26 | 102.99 | 98.46 | 102.51 | 491,811 | +1.09(+1.07%) |
Mar 24, 2021 | 103.44 | 105.17 | 101.25 | 101.42 | 804,352 | +0.41(+0.40%) |
Mar 23, 2021 | 103.75 | 104.46 | 100.56 | 101.02 | 641,709 | -2.73(-2.63%) |
Mar 22, 2021 | 104.23 | 105.50 | 102.49 | 103.74 | 668,183 | +2.11(+2.07%) |
Mar 19, 2021 | 101.00 | 103.60 | 98.92 | 101.64 | 822,658 | +1.25(+1.24%) |
Mar 18, 2021 | 103.28 | 104.31 | 100.28 | 100.39 | 656,889 | -5.15(-4.88%) |
Mar 17, 2021 | 103.29 | 106.89 | 100.98 | 105.54 | 720,100 | +1.36(+1.31%) |
Mar 16, 2021 | 105.88 | 107.52 | 103.42 | 104.18 | 724,549 | -0.03(-0.03%) |
Mar 15, 2021 | 101.77 | 104.27 | 100.42 | 104.21 | 769,805 | +2.86(+2.82%) |
Mar 12, 2021 | 100.40 | 102.57 | 100.22 | 101.35 | 572,561 | -2.06(-1.99%) |
Mar 11, 2021 | 101.00 | 103.64 | 98.78 | 103.41 | 1,072,060 | +5.93(+6.08%) |
Mar 10, 2021 | 101.54 | 102.85 | 97.29 | 97.48 | 756,438 | -2.84(-2.83%) |
Mar 09, 2021 | 93.01 | 100.97 | 93.01 | 100.31 | 909,442 | +7.45(+8.02%) |
Mar 08, 2021 | 97.19 | 98.80 | 92.38 | 92.86 | 999,855 | -6.25(-6.31%) |
Mar 05, 2021 | 98.42 | 99.29 | 92.59 | 99.12 | 943,101 | +3.06(+3.19%) |
Mar 04, 2021 | 99.83 | 100.65 | 93.38 | 96.06 | 1,371,232 | -4.54(-4.52%) |
Mar 03, 2021 | 103.58 | 104.85 | 100.60 | 100.60 | 750,203 | -2.21(-2.15%) |
Mar 02, 2021 | 108.68 | 109.05 | 102.70 | 102.81 | 597,118 | -5.52(-5.10%) |
Mar 01, 2021 | 105.33 | 108.49 | 104.73 | 108.34 | 704,916 | +4.39(+4.22%) |
Feb 26, 2021 | 104.11 | 105.62 | 100.34 | 103.95 | 1,005,448 | +1.48(+1.45%) |
Feb 25, 2021 | 106.19 | 108.19 | 102.43 | 102.47 | 1,133,503 | -5.31(-4.92%) |
Feb 24, 2021 | 102.41 | 108.02 | 101.65 | 107.77 | 1,045,719 | +5.03(+4.89%) |
Feb 23, 2021 | 100.30 | 104.27 | 97.94 | 102.74 | 975,751 | -0.31(-0.30%) |
Feb 22, 2021 | 102.23 | 104.86 | 101.92 | 103.05 | 1,430,588 | -1.26(-1.20%) |
Feb 19, 2021 | 102.82 | 104.37 | 102.20 | 104.31 | 1,457,161 | +3.38(+3.35%) |
Feb 18, 2021 | 100.41 | 101.93 | 99.11 | 100.93 | 681,149 | -1.01(-0.99%) |
Feb 17, 2021 | 104.15 | 105.08 | 99.42 | 101.93 | 942,375 | -4.03(-3.80%) |
Feb 16, 2021 | 103.50 | 106.70 | 102.93 | 105.97 | 1,803,251 | +3.92(+3.84%) |
Feb 12, 2021 | 97.98 | 102.13 | 97.03 | 102.04 | 1,464,853 | +4.12(+4.21%) |
Feb 11, 2021 | 95.44 | 99.15 | 95.44 | 97.92 | 1,234,593 | +3.32(+3.51%) |
Feb 10, 2021 | 95.52 | 97.31 | 94.25 | 94.60 | 891,657 | -0.36(-0.37%) |
Feb 09, 2021 | 94.93 | 96.16 | 94.36 | 94.96 | 684,983 | -0.58(-0.61%) |
Feb 08, 2021 | 94.37 | 96.33 | 94.00 | 95.54 | 748,396 | +2.30(+2.47%) |
Feb 05, 2021 | 95.06 | 95.76 | 93.04 | 93.24 | 795,634 | -1.51(-1.60%) |
Feb 04, 2021 | 94.28 | 95.42 | 93.47 | 94.75 | 1,144,531 | +0.43(+0.46%) |
Feb 03, 2021 | 97.31 | 98.60 | 93.74 | 94.32 | 1,215,702 | -2.62(-2.70%) |
Feb 02, 2021 | 105.20 | 105.20 | 96.37 | 96.93 | 1,274,692 | -3.88(-3.85%) |
Feb 01, 2021 | 98.88 | 101.56 | 97.55 | 100.82 | 850,450 | +3.61(+3.71%) |
Jan 29, 2021 | 99.89 | 100.62 | 95.81 | 97.21 | 1,010,306 | -2.94(-2.94%) |
Jan 28, 2021 | 100.53 | 101.41 | 97.84 | 100.16 | 1,025,645 | +1.41(+1.43%) |
Jan 27, 2021 | 103.82 | 105.03 | 98.26 | 98.74 | 976,164 | -5.83(-5.57%) |
Jan 26, 2021 | 107.50 | 108.22 | 104.41 | 104.57 | 557,129 | -2.65(-2.47%) |
Jan 25, 2021 | 112.08 | 112.55 | 106.44 | 107.22 | 714,124 | -3.68(-3.32%) |
Jan 22, 2021 | 110.79 | 112.11 | 109.78 | 110.90 | 907,434 | -1.22(-1.08%) |
Jan 21, 2021 | 108.60 | 112.23 | 108.60 | 112.12 | 1,306,851 | +4.59(+4.27%) |
Jan 20, 2021 | 110.18 | 110.18 | 106.32 | 107.53 | 900,913 | -0.70(-0.65%) |
Jan 19, 2021 | 108.19 | 109.70 | 106.62 | 108.23 | 997,079 | +2.02(+1.91%) |
Jan 15, 2021 | 107.22 | 107.97 | 105.32 | 106.20 | 1,111,528 | -1.02(-0.95%) |
Jan 14, 2021 | 105.36 | 107.76 | 105.36 | 107.22 | 1,093,919 | +3.56(+3.44%) |
Jan 13, 2021 | 102.91 | 105.02 | 102.29 | 103.66 | 1,508,531 | +1.36(+1.33%) |
Jan 12, 2021 | 100.86 | 102.91 | 100.48 | 102.29 | 806,945 | +2.08(+2.08%) |
Jan 11, 2021 | 97.65 | 100.80 | 97.30 | 100.21 | 846,071 | +1.95(+1.98%) |
Jan 08, 2021 | 99.27 | 101.11 | 96.75 | 98.26 | 1,056,833 | +0.07(+0.07%) |
Jan 07, 2021 | 95.95 | 98.30 | 95.27 | 98.20 | 1,416,110 | +3.41(+3.59%) |
Jan 06, 2021 | 94.73 | 96.26 | 93.56 | 94.79 | 826,498 | -0.90(-0.94%) |
Jan 05, 2021 | 93.90 | 95.73 | 93.66 | 95.69 | 586,019 | +1.70(+1.81%) |