Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 100.09 | 106.91 | 99.60 | 105.17 | 1,516,642 | +5.55(+5.57%) |
Mar 30, 2021 | 97.01 | 100.36 | 96.86 | 99.62 | 1,116,936 | +2.15(+2.20%) |
Mar 29, 2021 | 100.64 | 101.83 | 96.95 | 97.47 | 1,108,165 | -3.92(-3.87%) |
Mar 26, 2021 | 99.25 | 102.24 | 98.51 | 101.39 | 934,466 | +3.63(+3.71%) |
Mar 25, 2021 | 93.50 | 98.20 | 91.03 | 97.76 | 1,099,367 | +2.55(+2.68%) |
Mar 24, 2021 | 96.23 | 99.29 | 95.12 | 95.21 | 1,333,403 | +0.75(+0.79%) |
Mar 23, 2021 | 100.86 | 101.14 | 93.29 | 94.47 | 1,704,485 | -8.49(-8.24%) |
Mar 22, 2021 | 105.00 | 105.09 | 101.29 | 102.95 | 703,685 | -2.30(-2.18%) |
Mar 19, 2021 | 103.59 | 107.21 | 101.93 | 105.25 | 977,984 | +0.38(+0.36%) |
Mar 18, 2021 | 105.71 | 110.01 | 104.38 | 104.87 | 855,449 | +0.40(+0.38%) |
Mar 17, 2021 | 105.70 | 106.27 | 101.69 | 104.48 | 831,167 | -1.00(-0.94%) |
Mar 16, 2021 | 107.45 | 108.46 | 103.69 | 105.47 | 903,114 | -2.43(-2.25%) |
Mar 15, 2021 | 106.42 | 108.15 | 105.31 | 107.90 | 664,962 | +1.13(+1.06%) |
Mar 12, 2021 | 105.47 | 108.26 | 105.29 | 106.76 | 693,664 | +2.31(+2.21%) |
Mar 11, 2021 | 105.21 | 106.26 | 103.40 | 104.46 | 656,277 | -0.38(-0.36%) |
Mar 10, 2021 | 104.11 | 105.96 | 102.76 | 104.83 | 779,951 | +1.22(+1.18%) |
Mar 09, 2021 | 105.91 | 107.42 | 103.42 | 103.61 | 677,247 | -2.61(-2.45%) |
Mar 08, 2021 | 104.99 | 110.34 | 104.76 | 106.22 | 1,234,418 | +2.35(+2.26%) |
Mar 05, 2021 | 100.15 | 104.50 | 96.95 | 103.87 | 1,095,269 | +4.82(+4.86%) |
Mar 04, 2021 | 103.46 | 104.22 | 96.20 | 99.05 | 1,121,502 | -4.68(-4.51%) |
Mar 03, 2021 | 102.03 | 105.80 | 101.20 | 103.73 | 1,005,874 | +2.13(+2.10%) |
Mar 02, 2021 | 99.30 | 102.33 | 99.07 | 101.60 | 599,435 | +1.89(+1.90%) |
Mar 01, 2021 | 101.76 | 102.12 | 99.50 | 99.71 | 1,113,663 | +0.25(+0.25%) |
Feb 26, 2021 | 99.52 | 100.56 | 96.00 | 99.46 | 804,216 | +0.04(+0.04%) |
Feb 25, 2021 | 102.31 | 103.77 | 99.09 | 99.42 | 752,852 | -2.36(-2.32%) |
Feb 24, 2021 | 97.23 | 102.02 | 96.69 | 101.78 | 1,283,753 | +5.20(+5.39%) |
Feb 23, 2021 | 96.43 | 97.40 | 93.43 | 96.58 | 725,560 | -0.42(-0.43%) |
Feb 22, 2021 | 94.13 | 97.71 | 92.95 | 96.99 | 779,778 | +3.48(+3.72%) |
Feb 19, 2021 | 90.95 | 93.74 | 90.88 | 93.51 | 1,089,541 | +2.88(+3.17%) |
Feb 18, 2021 | 92.18 | 92.44 | 88.88 | 90.64 | 750,416 | -2.35(-2.53%) |
Feb 17, 2021 | 96.52 | 96.61 | 92.57 | 92.98 | 1,113,812 | -4.11(-4.23%) |
Feb 16, 2021 | 96.16 | 97.39 | 95.28 | 97.09 | 843,818 | +1.42(+1.49%) |
Feb 12, 2021 | 96.36 | 96.79 | 94.89 | 95.67 | 542,408 | -1.56(-1.61%) |
Feb 11, 2021 | 95.01 | 97.27 | 94.05 | 97.23 | 677,184 | +1.85(+1.94%) |
Feb 10, 2021 | 94.37 | 96.54 | 92.67 | 95.38 | 626,284 | +2.06(+2.21%) |
Feb 09, 2021 | 94.04 | 94.71 | 93.11 | 93.32 | 767,076 | -1.44(-1.52%) |
Feb 08, 2021 | 95.45 | 95.99 | 93.87 | 94.76 | 924,544 | +0.05(+0.05%) |
Feb 05, 2021 | 93.56 | 94.84 | 92.93 | 94.71 | 777,884 | +2.57(+2.79%) |
Feb 04, 2021 | 87.92 | 92.58 | 87.66 | 92.15 | 1,289,664 | +4.98(+5.72%) |
Feb 03, 2021 | 86.01 | 88.06 | 85.00 | 87.16 | 865,251 | +1.98(+2.32%) |
Feb 02, 2021 | 83.58 | 86.60 | 83.12 | 85.18 | 2,050,521 | +3.14(+3.83%) |
Feb 01, 2021 | 82.26 | 84.57 | 78.37 | 82.04 | 3,229,317 | -2.80(-3.30%) |
Jan 29, 2021 | 87.65 | 88.39 | 83.99 | 84.83 | 884,919 | -3.44(-3.90%) |
Jan 28, 2021 | 86.42 | 90.15 | 85.57 | 88.28 | 1,116,323 | +3.59(+4.24%) |
Jan 27, 2021 | 88.92 | 89.31 | 84.14 | 84.69 | 1,557,709 | -6.38(-7.00%) |
Jan 26, 2021 | 96.44 | 96.44 | 90.75 | 91.06 | 965,321 | -4.31(-4.52%) |
Jan 25, 2021 | 96.39 | 97.33 | 92.42 | 95.37 | 991,737 | -1.93(-1.98%) |
Jan 22, 2021 | 97.32 | 99.19 | 96.35 | 97.30 | 696,176 | -1.58(-1.60%) |
Jan 21, 2021 | 99.14 | 99.77 | 98.02 | 98.88 | 695,491 | +0.15(+0.15%) |
Jan 20, 2021 | 97.51 | 100.23 | 97.20 | 98.73 | 705,486 | +1.90(+1.96%) |
Jan 19, 2021 | 100.00 | 101.31 | 96.13 | 96.83 | 754,720 | -2.95(-2.95%) |
Jan 15, 2021 | 99.55 | 101.14 | 97.76 | 99.78 | 759,492 | -0.94(-0.94%) |
Jan 14, 2021 | 104.75 | 105.45 | 100.36 | 100.72 | 921,083 | -3.59(-3.44%) |
Jan 13, 2021 | 106.86 | 107.69 | 104.11 | 104.32 | 723,359 | -3.93(-3.63%) |
Jan 12, 2021 | 104.67 | 108.30 | 104.25 | 108.25 | 742,031 | +4.19(+4.03%) |
Jan 11, 2021 | 101.32 | 104.69 | 100.73 | 104.06 | 606,087 | +0.61(+0.59%) |
Jan 08, 2021 | 105.40 | 105.58 | 102.22 | 103.45 | 877,783 | -1.52(-1.45%) |
Jan 07, 2021 | 101.71 | 107.33 | 101.71 | 104.97 | 1,405,808 | +2.72(+2.66%) |
Jan 06, 2021 | 97.10 | 103.60 | 97.05 | 102.26 | 1,298,956 | +6.12(+6.37%) |
Jan 05, 2021 | 94.88 | 97.39 | 94.88 | 96.14 | 1,094,869 | +0.12(+0.12%) |