Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 101.73 | 102.76 | 101.25 | 101.90 | 1,563,545 | +0.72(+0.71%) |
Mar 30, 2021 | 102.05 | 102.77 | 100.74 | 101.18 | 1,514,327 | -1.92(-1.86%) |
Mar 29, 2021 | 102.98 | 103.78 | 101.95 | 103.10 | 1,553,431 | +0.40(+0.39%) |
Mar 26, 2021 | 99.00 | 102.78 | 98.84 | 102.70 | 1,955,100 | +3.16(+3.17%) |
Mar 25, 2021 | 97.91 | 100.22 | 97.69 | 99.54 | 1,702,517 | +1.15(+1.17%) |
Mar 24, 2021 | 100.26 | 100.26 | 97.94 | 98.39 | 1,760,810 | -1.30(-1.30%) |
Mar 23, 2021 | 100.10 | 101.44 | 99.56 | 99.69 | 1,291,166 | -0.50(-0.50%) |
Mar 22, 2021 | 99.80 | 101.53 | 99.71 | 100.19 | 1,320,160 | +0.79(+0.79%) |
Mar 19, 2021 | 98.50 | 99.81 | 97.72 | 99.40 | 2,516,400 | +1.23(+1.25%) |
Mar 18, 2021 | 98.96 | 99.50 | 96.77 | 98.17 | 1,903,584 | -2.09(-2.08%) |
Mar 17, 2021 | 99.74 | 100.72 | 98.68 | 100.26 | 1,218,345 | +0.05(+0.05%) |
Mar 16, 2021 | 100.22 | 101.48 | 99.86 | 100.21 | 1,548,444 | +0.22(+0.22%) |
Mar 15, 2021 | 98.61 | 100.41 | 98.02 | 99.99 | 1,591,231 | +2.44(+2.50%) |
Mar 12, 2021 | 96.44 | 97.63 | 95.29 | 97.55 | 1,503,200 | +0.60(+0.62%) |
Mar 11, 2021 | 96.99 | 98.18 | 96.72 | 96.95 | 2,070,788 | +0.59(+0.61%) |
Mar 10, 2021 | 98.60 | 98.71 | 96.17 | 96.36 | 1,565,191 | -0.71(-0.73%) |
Mar 09, 2021 | 98.78 | 100.44 | 96.87 | 97.07 | 2,402,536 | -0.21(-0.22%) |
Mar 08, 2021 | 96.79 | 99.53 | 96.41 | 97.28 | 3,837,687 | +0.15(+0.15%) |
Mar 05, 2021 | 94.26 | 97.42 | 92.69 | 97.13 | 3,621,200 | +3.69(+3.95%) |
Mar 04, 2021 | 92.92 | 95.65 | 92.64 | 93.44 | 2,612,283 | +0.03(+0.03%) |
Mar 03, 2021 | 95.23 | 95.83 | 92.66 | 93.41 | 1,886,607 | -2.45(-2.56%) |
Mar 02, 2021 | 98.35 | 98.56 | 95.84 | 95.86 | 1,668,831 | -0.08(-0.08%) |
Mar 01, 2021 | 96.29 | 96.57 | 94.50 | 95.94 | 1,963,110 | +1.44(+1.52%) |
Feb 26, 2021 | 96.00 | 96.57 | 94.13 | 94.50 | 2,696,200 | -0.99(-1.04%) |
Feb 25, 2021 | 98.46 | 99.22 | 94.92 | 95.49 | 2,421,725 | -2.05(-2.10%) |
Feb 24, 2021 | 97.37 | 98.29 | 95.06 | 97.54 | 2,463,022 | -0.10(-0.10%) |
Feb 23, 2021 | 97.00 | 98.26 | 95.40 | 97.64 | 1,948,747 | -0.42(-0.43%) |
Feb 22, 2021 | 98.78 | 99.69 | 97.12 | 98.06 | 2,362,163 | -0.80(-0.81%) |
Feb 19, 2021 | 100.03 | 100.61 | 98.72 | 98.86 | 2,398,200 | -0.84(-0.84%) |
Feb 18, 2021 | 101.22 | 101.55 | 99.36 | 99.70 | 2,181,921 | -2.25(-2.21%) |
Feb 17, 2021 | 98.92 | 102.11 | 98.60 | 101.95 | 2,476,220 | +3.07(+3.10%) |
Feb 16, 2021 | 102.24 | 102.52 | 98.50 | 98.88 | 2,893,912 | -2.71(-2.67%) |
Feb 12, 2021 | 102.39 | 102.39 | 100.52 | 101.59 | 2,433,800 | +0.13(+0.13%) |
Feb 11, 2021 | 105.91 | 105.94 | 100.46 | 101.46 | 5,567,576 | -3.64(-3.46%) |
Feb 10, 2021 | 107.36 | 110.17 | 103.48 | 105.10 | 9,338,037 | -12.87(-10.91%) |
Feb 09, 2021 | 117.55 | 118.63 | 115.98 | 117.97 | 2,011,831 | +0.69(+0.59%) |
Feb 08, 2021 | 115.47 | 117.84 | 114.83 | 117.28 | 1,438,841 | +2.61(+2.28%) |
Feb 05, 2021 | 112.77 | 114.88 | 111.80 | 114.67 | 1,288,500 | +2.56(+2.28%) |
Feb 04, 2021 | 112.51 | 113.06 | 111.06 | 112.11 | 945,800 | +0.51(+0.46%) |
Feb 03, 2021 | 113.00 | 113.19 | 111.35 | 111.60 | 1,133,203 | -0.61(-0.54%) |
Feb 02, 2021 | 112.00 | 112.89 | 110.78 | 112.21 | 1,713,711 | +0.56(+0.50%) |
Feb 01, 2021 | 112.80 | 112.81 | 109.22 | 111.65 | 1,402,614 | +0.62(+0.56%) |
Jan 29, 2021 | 111.63 | 116.20 | 110.91 | 111.03 | 2,430,400 | -1.75(-1.55%) |
Jan 28, 2021 | 120.75 | 121.11 | 112.31 | 112.78 | 3,647,890 | -7.66(-6.36%) |
Jan 27, 2021 | 117.31 | 124.91 | 116.04 | 120.44 | 5,220,559 | +3.44(+2.94%) |
Jan 26, 2021 | 112.03 | 117.22 | 111.50 | 117.00 | 2,496,705 | +5.67(+5.09%) |
Jan 25, 2021 | 109.15 | 111.76 | 109.12 | 111.33 | 2,345,417 | +2.27(+2.08%) |
Jan 22, 2021 | 109.90 | 110.15 | 108.86 | 109.06 | 1,416,500 | -0.89(-0.81%) |
Jan 21, 2021 | 109.32 | 111.25 | 108.17 | 109.95 | 1,569,776 | +0.59(+0.54%) |
Jan 20, 2021 | 111.96 | 111.96 | 108.89 | 109.36 | 1,191,093 | -0.65(-0.59%) |
Jan 19, 2021 | 107.38 | 110.07 | 107.28 | 110.01 | 2,320,196 | +3.56(+3.34%) |
Jan 15, 2021 | 103.34 | 107.04 | 103.22 | 106.45 | 3,108,800 | +3.60(+3.50%) |
Jan 14, 2021 | 101.52 | 103.16 | 101.15 | 102.85 | 2,470,902 | +1.17(+1.15%) |
Jan 13, 2021 | 102.48 | 102.72 | 101.44 | 101.68 | 1,579,957 | +0.00(+0.00%) |
Jan 12, 2021 | 102.38 | 103.03 | 100.70 | 101.68 | 1,797,905 | -0.69(-0.67%) |
Jan 11, 2021 | 103.25 | 103.40 | 102.06 | 102.37 | 1,276,229 | -1.09(-1.05%) |
Jan 08, 2021 | 103.28 | 103.95 | 102.10 | 103.46 | 1,974,800 | +0.65(+0.63%) |
Jan 07, 2021 | 102.00 | 103.18 | 101.44 | 102.81 | 1,662,667 | +1.28(+1.26%) |
Jan 06, 2021 | 104.31 | 105.05 | 101.50 | 101.53 | 2,295,343 | -3.89(-3.69%) |
Jan 05, 2021 | 104.33 | 105.52 | 104.25 | 105.42 | 988,272 | +0.18(+0.17%) |