Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 114.18 | 114.42 | 110.98 | 112.29 | 737,264 | -1.13(-0.99%) |
Mar 30, 2021 | 112.89 | 114.99 | 112.70 | 113.42 | 391,893 | +0.72(+0.64%) |
Mar 29, 2021 | 113.58 | 115.22 | 112.29 | 112.70 | 433,949 | -1.05(-0.92%) |
Mar 26, 2021 | 111.51 | 114.45 | 110.72 | 113.75 | 542,737 | +3.52(+3.19%) |
Mar 25, 2021 | 107.64 | 110.59 | 105.78 | 110.23 | 316,552 | +1.83(+1.69%) |
Mar 24, 2021 | 108.78 | 110.84 | 108.33 | 108.40 | 306,334 | +0.99(+0.92%) |
Mar 23, 2021 | 111.06 | 111.77 | 106.39 | 107.41 | 661,357 | -4.71(-4.20%) |
Mar 22, 2021 | 112.94 | 113.35 | 111.37 | 112.12 | 573,244 | -1.72(-1.51%) |
Mar 19, 2021 | 113.17 | 114.36 | 110.89 | 113.84 | 898,433 | +0.68(+0.60%) |
Mar 18, 2021 | 113.36 | 116.86 | 112.79 | 113.16 | 651,896 | -0.67(-0.59%) |
Mar 17, 2021 | 110.78 | 114.01 | 110.53 | 113.83 | 573,877 | +3.60(+3.27%) |
Mar 16, 2021 | 111.50 | 111.52 | 109.74 | 110.23 | 369,630 | -1.23(-1.10%) |
Mar 15, 2021 | 110.20 | 111.60 | 108.96 | 111.46 | 484,975 | +1.74(+1.59%) |
Mar 12, 2021 | 107.53 | 109.81 | 107.31 | 109.72 | 447,631 | +2.38(+2.21%) |
Mar 11, 2021 | 108.34 | 109.69 | 106.89 | 107.34 | 427,395 | -0.55(-0.51%) |
Mar 10, 2021 | 105.69 | 107.90 | 105.29 | 107.89 | 476,170 | +2.59(+2.46%) |
Mar 09, 2021 | 106.69 | 107.72 | 105.09 | 105.30 | 488,819 | -1.21(-1.14%) |
Mar 08, 2021 | 108.27 | 110.08 | 106.46 | 106.51 | 921,892 | -1.04(-0.97%) |
Mar 05, 2021 | 102.56 | 108.19 | 101.65 | 107.55 | 1,116,331 | +6.69(+6.63%) |
Mar 04, 2021 | 102.56 | 103.77 | 99.20 | 100.86 | 604,863 | -2.14(-2.08%) |
Mar 03, 2021 | 101.40 | 106.54 | 100.88 | 103.00 | 544,383 | +1.09(+1.07%) |
Mar 02, 2021 | 104.76 | 105.89 | 101.73 | 101.91 | 542,871 | -2.80(-2.68%) |
Mar 01, 2021 | 102.22 | 105.95 | 101.44 | 104.71 | 1,159,833 | +4.40(+4.39%) |
Feb 26, 2021 | 101.92 | 103.96 | 99.92 | 100.31 | 922,632 | -2.37(-2.30%) |
Feb 25, 2021 | 105.51 | 106.71 | 100.87 | 102.67 | 2,480,528 | -4.21(-3.94%) |
Feb 24, 2021 | 110.31 | 114.27 | 105.73 | 106.89 | 5,124,851 | +3.15(+3.04%) |
Feb 23, 2021 | 97.47 | 113.32 | 96.20 | 103.73 | 6,096,292 | +6.00(+6.14%) |
Feb 22, 2021 | 93.75 | 98.75 | 93.53 | 97.74 | 1,525,863 | +3.26(+3.46%) |
Feb 19, 2021 | 92.84 | 94.94 | 92.49 | 94.47 | 599,695 | +2.68(+2.92%) |
Feb 18, 2021 | 92.86 | 93.67 | 91.77 | 91.79 | 401,702 | -2.04(-2.18%) |
Feb 17, 2021 | 95.65 | 95.65 | 93.67 | 93.84 | 658,936 | +0.12(+0.13%) |
Feb 16, 2021 | 94.54 | 95.36 | 93.64 | 93.71 | 424,162 | -0.09(-0.09%) |
Feb 12, 2021 | 93.50 | 94.25 | 92.87 | 93.80 | 343,437 | +0.31(+0.33%) |
Feb 11, 2021 | 93.01 | 93.66 | 91.28 | 93.49 | 541,580 | +0.80(+0.87%) |
Feb 10, 2021 | 93.19 | 93.82 | 92.09 | 92.68 | 451,664 | -0.02(-0.02%) |
Feb 09, 2021 | 92.27 | 93.11 | 90.59 | 92.70 | 437,468 | +0.57(+0.61%) |
Feb 08, 2021 | 91.93 | 92.80 | 90.72 | 92.14 | 648,248 | +1.18(+1.30%) |
Feb 05, 2021 | 93.88 | 94.07 | 90.51 | 90.96 | 890,963 | -2.20(-2.36%) |
Feb 04, 2021 | 90.37 | 93.18 | 89.99 | 93.15 | 977,864 | +2.97(+3.29%) |
Feb 03, 2021 | 88.38 | 90.25 | 87.18 | 90.18 | 678,877 | +1.18(+1.32%) |
Feb 02, 2021 | 88.69 | 90.84 | 88.13 | 89.00 | 770,167 | +1.01(+1.15%) |
Feb 01, 2021 | 87.79 | 88.80 | 86.86 | 87.99 | 1,149,910 | +1.61(+1.87%) |
Jan 29, 2021 | 88.67 | 89.14 | 86.18 | 86.38 | 779,951 | -3.25(-3.63%) |
Jan 28, 2021 | 85.57 | 91.24 | 85.57 | 89.64 | 1,548,564 | +4.89(+5.78%) |
Jan 27, 2021 | 85.73 | 88.83 | 83.29 | 84.74 | 1,291,222 | -2.49(-2.85%) |
Jan 26, 2021 | 88.35 | 89.54 | 86.50 | 87.23 | 666,004 | -0.80(-0.91%) |
Jan 25, 2021 | 89.58 | 90.43 | 86.78 | 88.03 | 1,160,882 | -1.55(-1.73%) |
Jan 22, 2021 | 88.10 | 90.12 | 87.74 | 89.58 | 636,493 | +0.41(+0.45%) |
Jan 21, 2021 | 90.21 | 91.01 | 89.07 | 89.17 | 574,639 | -0.96(-1.07%) |
Jan 20, 2021 | 90.42 | 91.10 | 89.04 | 90.14 | 771,916 | +0.01(+0.01%) |
Jan 19, 2021 | 89.68 | 91.44 | 89.20 | 90.13 | 599,846 | +1.46(+1.65%) |
Jan 15, 2021 | 88.73 | 89.24 | 86.42 | 88.66 | 1,261,642 | -0.91(-1.01%) |
Jan 14, 2021 | 89.37 | 90.36 | 88.76 | 89.57 | 369,501 | +1.05(+1.18%) |
Jan 13, 2021 | 89.81 | 90.99 | 88.36 | 88.52 | 580,730 | -1.95(-2.16%) |
Jan 12, 2021 | 89.14 | 91.18 | 88.29 | 90.47 | 1,037,606 | +3.04(+3.47%) |
Jan 11, 2021 | 85.63 | 87.95 | 85.48 | 87.44 | 757,289 | +0.64(+0.74%) |
Jan 08, 2021 | 87.72 | 87.72 | 85.65 | 86.80 | 578,389 | -0.37(-0.42%) |
Jan 07, 2021 | 87.47 | 87.70 | 86.28 | 87.16 | 1,085,320 | +0.66(+0.76%) |
Jan 06, 2021 | 83.00 | 87.81 | 83.00 | 86.50 | 1,417,340 | +4.79(+5.86%) |
Jan 05, 2021 | 80.03 | 82.27 | 80.03 | 81.71 | 573,964 | +1.48(+1.85%) |