Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 100.08 | 106.91 | 99.59 | 105.17 | 1,516,743 | +5.55(+5.57%) |
Mar 30, 2021 | 97.01 | 100.35 | 96.86 | 99.61 | 1,117,010 | +2.15(+2.21%) |
Mar 29, 2021 | 100.63 | 101.82 | 96.95 | 97.46 | 1,108,239 | -3.92(-3.87%) |
Mar 26, 2021 | 99.25 | 102.23 | 98.50 | 101.38 | 934,529 | +3.63(+3.71%) |
Mar 25, 2021 | 93.49 | 98.19 | 91.03 | 97.75 | 1,099,440 | +2.55(+2.68%) |
Mar 24, 2021 | 96.22 | 99.28 | 95.12 | 95.21 | 1,333,492 | +0.75(+0.79%) |
Mar 23, 2021 | 100.86 | 101.14 | 93.29 | 94.46 | 1,704,598 | -8.49(-8.24%) |
Mar 22, 2021 | 105.00 | 105.09 | 101.28 | 102.95 | 703,732 | -2.30(-2.18%) |
Mar 19, 2021 | 103.58 | 107.20 | 101.93 | 105.25 | 978,049 | +0.38(+0.36%) |
Mar 18, 2021 | 105.70 | 110.00 | 104.37 | 104.87 | 855,506 | +0.40(+0.38%) |
Mar 17, 2021 | 105.69 | 106.26 | 101.68 | 104.47 | 831,223 | -1.00(-0.94%) |
Mar 16, 2021 | 107.44 | 108.45 | 103.68 | 105.46 | 903,174 | -2.43(-2.25%) |
Mar 15, 2021 | 106.41 | 108.14 | 105.30 | 107.89 | 665,007 | +1.13(+1.06%) |
Mar 12, 2021 | 105.46 | 108.25 | 105.28 | 106.76 | 693,710 | +2.31(+2.21%) |
Mar 11, 2021 | 105.20 | 106.25 | 103.39 | 104.45 | 656,321 | -0.38(-0.36%) |
Mar 10, 2021 | 104.10 | 105.95 | 102.76 | 104.83 | 780,003 | +1.22(+1.18%) |
Mar 09, 2021 | 105.90 | 107.41 | 103.41 | 103.60 | 677,292 | -2.61(-2.45%) |
Mar 08, 2021 | 104.99 | 110.33 | 104.76 | 106.21 | 1,234,501 | +2.35(+2.26%) |
Mar 05, 2021 | 100.14 | 104.50 | 96.95 | 103.86 | 1,095,342 | +4.82(+4.86%) |
Mar 04, 2021 | 103.45 | 104.21 | 96.19 | 99.05 | 1,121,577 | -4.68(-4.51%) |
Mar 03, 2021 | 102.02 | 105.79 | 101.19 | 103.72 | 1,005,941 | +2.13(+2.10%) |
Mar 02, 2021 | 99.30 | 102.32 | 99.07 | 101.59 | 599,475 | +1.89(+1.90%) |
Mar 01, 2021 | 101.75 | 102.11 | 99.49 | 99.70 | 1,113,737 | +0.25(+0.25%) |
Feb 26, 2021 | 99.51 | 100.55 | 95.99 | 99.45 | 804,269 | +0.04(+0.04%) |
Feb 25, 2021 | 102.30 | 103.76 | 99.08 | 99.41 | 752,903 | -2.36(-2.32%) |
Feb 24, 2021 | 97.23 | 102.01 | 96.69 | 101.77 | 1,283,838 | +5.20(+5.39%) |
Feb 23, 2021 | 96.42 | 97.39 | 93.42 | 96.57 | 725,608 | -0.42(-0.43%) |
Feb 22, 2021 | 94.12 | 97.70 | 92.95 | 96.99 | 779,830 | +3.48(+3.72%) |
Feb 19, 2021 | 90.95 | 93.73 | 90.88 | 93.50 | 1,089,613 | +2.88(+3.17%) |
Feb 18, 2021 | 92.17 | 92.43 | 88.88 | 90.63 | 750,466 | -2.35(-2.53%) |
Feb 17, 2021 | 96.51 | 96.60 | 92.56 | 92.98 | 1,113,886 | -4.11(-4.23%) |
Feb 16, 2021 | 96.15 | 97.38 | 95.28 | 97.09 | 843,874 | +1.42(+1.49%) |
Feb 12, 2021 | 96.35 | 96.79 | 94.89 | 95.66 | 542,445 | -1.56(-1.61%) |
Feb 11, 2021 | 95.01 | 97.27 | 94.04 | 97.23 | 677,230 | +1.85(+1.94%) |
Feb 10, 2021 | 94.36 | 96.53 | 92.67 | 95.37 | 626,326 | +2.06(+2.21%) |
Feb 09, 2021 | 94.03 | 94.71 | 93.11 | 93.32 | 767,127 | -1.44(-1.52%) |
Feb 08, 2021 | 95.44 | 95.98 | 93.86 | 94.76 | 924,605 | +0.05(+0.05%) |
Feb 05, 2021 | 93.55 | 94.84 | 92.93 | 94.71 | 777,936 | +2.57(+2.79%) |
Feb 04, 2021 | 87.91 | 92.57 | 87.65 | 92.14 | 1,289,750 | +4.98(+5.72%) |
Feb 03, 2021 | 86.00 | 88.05 | 85.00 | 87.16 | 865,308 | +1.98(+2.32%) |
Feb 02, 2021 | 83.57 | 86.59 | 83.12 | 85.18 | 2,050,658 | +3.14(+3.83%) |
Feb 01, 2021 | 82.25 | 84.56 | 78.36 | 82.03 | 3,229,532 | -2.80(-3.30%) |
Jan 29, 2021 | 87.64 | 88.38 | 83.98 | 84.83 | 884,978 | -3.44(-3.90%) |
Jan 28, 2021 | 86.41 | 90.14 | 85.56 | 88.27 | 1,116,398 | +3.59(+4.24%) |
Jan 27, 2021 | 88.92 | 89.31 | 84.13 | 84.68 | 1,557,813 | -6.38(-7.00%) |
Jan 26, 2021 | 96.43 | 96.43 | 90.75 | 91.06 | 965,386 | -4.31(-4.52%) |
Jan 25, 2021 | 96.38 | 97.33 | 92.41 | 95.36 | 991,803 | -1.93(-1.98%) |
Jan 22, 2021 | 97.31 | 99.19 | 96.34 | 97.30 | 696,223 | -1.58(-1.60%) |
Jan 21, 2021 | 99.14 | 99.76 | 98.01 | 98.88 | 695,537 | +0.15(+0.15%) |
Jan 20, 2021 | 97.50 | 100.22 | 97.20 | 98.73 | 705,533 | +1.90(+1.96%) |
Jan 19, 2021 | 99.99 | 101.31 | 96.12 | 96.83 | 754,770 | -2.94(-2.95%) |
Jan 15, 2021 | 99.54 | 101.14 | 97.75 | 99.77 | 759,543 | -0.95(-0.94%) |
Jan 14, 2021 | 104.75 | 105.44 | 100.35 | 100.72 | 921,145 | -3.59(-3.44%) |
Jan 13, 2021 | 106.86 | 107.68 | 104.10 | 104.31 | 723,407 | -3.93(-3.63%) |
Jan 12, 2021 | 104.67 | 108.29 | 104.24 | 108.24 | 742,081 | +4.19(+4.02%) |
Jan 11, 2021 | 101.31 | 104.68 | 100.73 | 104.05 | 606,128 | +0.61(+0.59%) |
Jan 08, 2021 | 105.39 | 105.57 | 102.21 | 103.44 | 877,842 | -1.52(-1.45%) |
Jan 07, 2021 | 101.70 | 107.32 | 101.70 | 104.97 | 1,405,902 | +2.72(+2.66%) |
Jan 06, 2021 | 97.10 | 103.59 | 97.05 | 102.25 | 1,299,042 | +6.12(+6.37%) |
Jan 05, 2021 | 94.88 | 97.38 | 94.88 | 96.13 | 1,094,942 | +0.12(+0.12%) |