Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 107.51 | 107.95 | 105.84 | 105.93 | 2,290,264 | -2.04(-1.89%) |
Mar 30, 2021 | 108.33 | 108.83 | 107.67 | 107.97 | 1,661,432 | +0.29(+0.27%) |
Mar 29, 2021 | 106.99 | 108.11 | 106.69 | 107.68 | 2,872,344 | +0.71(+0.66%) |
Mar 26, 2021 | 105.98 | 107.08 | 105.64 | 106.97 | 1,582,976 | +1.22(+1.15%) |
Mar 25, 2021 | 104.81 | 105.82 | 104.04 | 105.75 | 1,692,871 | +1.71(+1.65%) |
Mar 24, 2021 | 103.69 | 104.70 | 103.41 | 104.04 | 2,877,357 | +0.91(+0.88%) |
Mar 23, 2021 | 103.05 | 104.03 | 102.77 | 103.13 | 1,954,346 | -0.35(-0.34%) |
Mar 22, 2021 | 103.39 | 104.04 | 102.45 | 103.48 | 2,944,196 | -0.92(-0.88%) |
Mar 19, 2021 | 106.32 | 106.81 | 104.20 | 104.40 | 9,497,859 | -2.58(-2.41%) |
Mar 18, 2021 | 107.41 | 108.60 | 106.51 | 106.98 | 3,309,774 | +0.18(+0.17%) |
Mar 17, 2021 | 107.42 | 107.42 | 105.66 | 106.80 | 2,364,381 | +0.00(+0.00%) |
Mar 16, 2021 | 107.50 | 107.88 | 106.06 | 106.80 | 4,076,808 | -1.32(-1.22%) |
Mar 15, 2021 | 106.65 | 108.14 | 106.58 | 108.11 | 2,289,009 | +1.41(+1.32%) |
Mar 12, 2021 | 106.02 | 106.78 | 105.69 | 106.70 | 1,842,214 | +1.83(+1.74%) |
Mar 11, 2021 | 104.16 | 105.95 | 103.98 | 104.88 | 2,527,394 | +0.05(+0.04%) |
Mar 10, 2021 | 102.78 | 104.87 | 102.24 | 104.83 | 3,484,164 | +1.95(+1.90%) |
Mar 09, 2021 | 103.55 | 104.01 | 102.37 | 102.88 | 2,465,177 | -1.56(-1.49%) |
Mar 08, 2021 | 103.92 | 107.57 | 103.39 | 104.44 | 3,222,955 | +1.53(+1.49%) |
Mar 05, 2021 | 101.78 | 103.56 | 100.94 | 102.91 | 2,341,056 | +2.09(+2.08%) |
Mar 04, 2021 | 102.81 | 103.64 | 99.51 | 100.81 | 2,430,040 | -1.76(-1.72%) |
Mar 03, 2021 | 101.35 | 103.88 | 100.97 | 102.57 | 2,218,999 | +1.46(+1.44%) |
Mar 02, 2021 | 100.50 | 101.86 | 99.76 | 101.12 | 1,461,229 | +0.70(+0.70%) |
Mar 01, 2021 | 98.52 | 101.24 | 98.37 | 100.41 | 1,997,145 | +2.86(+2.93%) |
Feb 26, 2021 | 99.33 | 99.86 | 97.54 | 97.56 | 3,054,824 | -2.04(-2.05%) |
Feb 25, 2021 | 99.75 | 101.03 | 99.56 | 99.60 | 2,061,524 | +0.43(+0.43%) |
Feb 24, 2021 | 98.53 | 100.06 | 98.43 | 99.17 | 1,725,122 | +0.32(+0.32%) |
Feb 23, 2021 | 97.36 | 99.33 | 96.40 | 98.85 | 2,758,584 | +2.47(+2.56%) |
Feb 22, 2021 | 94.50 | 97.24 | 93.87 | 96.38 | 2,423,400 | +1.70(+1.80%) |
Feb 19, 2021 | 96.28 | 96.28 | 94.54 | 94.67 | 2,813,121 | -1.49(-1.55%) |
Feb 18, 2021 | 95.81 | 96.55 | 95.32 | 96.17 | 1,847,677 | +0.20(+0.21%) |
Feb 17, 2021 | 94.20 | 96.18 | 93.85 | 95.97 | 2,483,957 | +1.51(+1.60%) |
Feb 16, 2021 | 96.09 | 96.09 | 94.35 | 94.46 | 2,278,376 | -1.12(-1.17%) |
Feb 12, 2021 | 95.29 | 96.20 | 94.75 | 95.57 | 1,314,283 | -0.05(-0.05%) |
Feb 11, 2021 | 96.09 | 96.66 | 94.58 | 95.62 | 2,207,144 | -1.02(-1.06%) |
Feb 10, 2021 | 98.47 | 98.70 | 96.43 | 96.64 | 2,053,379 | -2.09(-2.11%) |
Feb 09, 2021 | 98.36 | 99.29 | 98.17 | 98.73 | 1,151,316 | +0.46(+0.47%) |
Feb 08, 2021 | 97.92 | 98.34 | 96.96 | 98.27 | 2,086,169 | +0.42(+0.43%) |
Feb 05, 2021 | 97.99 | 98.73 | 97.48 | 97.85 | 1,904,224 | -0.19(-0.20%) |
Feb 04, 2021 | 99.63 | 100.35 | 97.07 | 98.04 | 3,023,426 | -1.71(-1.72%) |
Feb 03, 2021 | 100.57 | 101.44 | 99.21 | 99.75 | 1,858,344 | -1.64(-1.62%) |
Feb 02, 2021 | 100.97 | 102.28 | 100.26 | 101.39 | 2,247,787 | +1.90(+1.91%) |
Feb 01, 2021 | 97.96 | 99.81 | 97.88 | 99.49 | 1,690,942 | +1.40(+1.43%) |
Jan 29, 2021 | 99.35 | 99.96 | 97.94 | 98.09 | 2,343,157 | -1.94(-1.94%) |
Jan 28, 2021 | 100.89 | 101.93 | 99.66 | 100.03 | 2,995,293 | -1.11(-1.09%) |
Jan 27, 2021 | 99.57 | 103.32 | 99.33 | 101.14 | 3,056,395 | +0.91(+0.90%) |
Jan 26, 2021 | 101.60 | 101.96 | 99.90 | 100.23 | 1,178,393 | -1.31(-1.29%) |
Jan 25, 2021 | 100.72 | 102.39 | 100.55 | 101.54 | 1,228,304 | +0.48(+0.47%) |
Jan 22, 2021 | 100.84 | 101.55 | 100.21 | 101.06 | 1,353,401 | -0.27(-0.26%) |
Jan 21, 2021 | 102.06 | 102.41 | 101.32 | 101.33 | 1,753,933 | -0.26(-0.25%) |
Jan 20, 2021 | 100.77 | 102.23 | 100.47 | 101.58 | 2,178,139 | +0.67(+0.66%) |
Jan 19, 2021 | 99.39 | 101.13 | 99.16 | 100.92 | 1,371,480 | +1.71(+1.72%) |
Jan 15, 2021 | 99.48 | 100.09 | 98.86 | 99.20 | 2,323,816 | -0.60(-0.61%) |
Jan 14, 2021 | 99.75 | 100.25 | 99.01 | 99.81 | 1,565,201 | +0.16(+0.17%) |
Jan 13, 2021 | 100.08 | 100.84 | 98.99 | 99.64 | 2,211,008 | -0.82(-0.82%) |
Jan 12, 2021 | 100.28 | 101.14 | 99.90 | 100.47 | 1,332,243 | +0.58(+0.58%) |
Jan 11, 2021 | 99.87 | 100.83 | 99.68 | 99.89 | 1,410,074 | -0.73(-0.73%) |
Jan 08, 2021 | 101.14 | 101.25 | 99.48 | 100.62 | 1,377,768 | -0.11(-0.11%) |
Jan 07, 2021 | 100.92 | 101.50 | 100.34 | 100.73 | 1,688,489 | +0.07(+0.07%) |
Jan 06, 2021 | 98.73 | 101.65 | 98.48 | 100.66 | 2,376,409 | +2.53(+2.57%) |
Jan 05, 2021 | 99.16 | 99.16 | 97.53 | 98.13 | 2,244,334 | -0.78(-0.79%) |