Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 106.58 | 109.13 | 105.70 | 107.75 | 444,918 | +3.15(+3.01%) |
Mar 30, 2021 | 104.89 | 106.83 | 102.20 | 104.61 | 394,651 | -1.53(-1.44%) |
Mar 29, 2021 | 107.89 | 109.04 | 104.66 | 106.14 | 380,180 | -3.47(-3.17%) |
Mar 26, 2021 | 101.79 | 110.03 | 101.79 | 109.61 | 281,751 | +8.85(+8.79%) |
Mar 25, 2021 | 98.69 | 102.29 | 98.13 | 100.76 | 286,605 | +0.25(+0.25%) |
Mar 24, 2021 | 102.69 | 106.50 | 100.37 | 100.51 | 440,234 | +1.44(+1.45%) |
Mar 23, 2021 | 103.22 | 103.22 | 97.83 | 99.07 | 265,563 | -4.44(-4.29%) |
Mar 22, 2021 | 104.25 | 105.99 | 102.60 | 103.51 | 169,170 | +1.54(+1.51%) |
Mar 19, 2021 | 102.54 | 103.17 | 100.27 | 101.97 | 941,601 | -0.86(-0.84%) |
Mar 18, 2021 | 107.08 | 107.63 | 101.74 | 102.83 | 187,304 | -5.88(-5.41%) |
Mar 17, 2021 | 105.61 | 109.06 | 102.66 | 108.71 | 237,216 | +2.64(+2.48%) |
Mar 16, 2021 | 108.18 | 109.25 | 105.30 | 106.08 | 285,593 | -0.52(-0.49%) |
Mar 15, 2021 | 104.33 | 106.63 | 103.37 | 106.60 | 168,671 | +1.63(+1.55%) |
Mar 12, 2021 | 105.15 | 105.74 | 103.74 | 104.97 | 143,560 | -2.32(-2.16%) |
Mar 11, 2021 | 105.50 | 107.34 | 103.95 | 107.29 | 158,650 | +4.87(+4.75%) |
Mar 10, 2021 | 104.31 | 105.60 | 102.16 | 102.42 | 168,349 | -0.20(-0.19%) |
Mar 09, 2021 | 98.14 | 104.09 | 98.14 | 102.62 | 315,483 | +7.54(+7.93%) |
Mar 08, 2021 | 101.49 | 101.49 | 94.94 | 95.08 | 319,228 | -5.79(-5.74%) |
Mar 05, 2021 | 101.66 | 101.66 | 95.16 | 100.88 | 243,454 | +2.18(+2.21%) |
Mar 04, 2021 | 103.57 | 104.31 | 97.23 | 98.69 | 418,691 | -5.20(-5.01%) |
Mar 03, 2021 | 106.42 | 108.29 | 103.76 | 103.90 | 161,584 | -1.66(-1.57%) |
Mar 02, 2021 | 110.69 | 110.69 | 105.23 | 105.55 | 325,795 | -4.37(-3.98%) |
Mar 01, 2021 | 106.80 | 110.03 | 104.63 | 109.93 | 238,824 | +6.83(+6.63%) |
Feb 26, 2021 | 101.78 | 104.65 | 98.29 | 103.10 | 381,848 | +3.11(+3.11%) |
Feb 25, 2021 | 106.47 | 106.69 | 99.70 | 99.99 | 243,070 | -7.40(-6.89%) |
Feb 24, 2021 | 102.97 | 107.71 | 101.67 | 107.39 | 388,936 | +4.85(+4.73%) |
Feb 23, 2021 | 99.69 | 103.37 | 95.88 | 102.54 | 432,605 | -0.40(-0.39%) |
Feb 22, 2021 | 105.14 | 105.36 | 101.14 | 102.95 | 349,842 | -4.15(-3.87%) |
Feb 19, 2021 | 106.27 | 109.07 | 105.71 | 107.09 | 334,636 | +2.50(+2.39%) |
Feb 18, 2021 | 107.51 | 107.98 | 104.42 | 104.60 | 201,799 | -4.47(-4.10%) |
Feb 17, 2021 | 107.34 | 109.26 | 104.93 | 109.06 | 300,450 | -0.39(-0.36%) |
Feb 16, 2021 | 109.51 | 110.82 | 107.83 | 109.46 | 353,427 | +1.94(+1.81%) |
Feb 12, 2021 | 106.08 | 108.22 | 105.30 | 107.52 | 332,619 | +0.97(+0.91%) |
Feb 11, 2021 | 105.51 | 108.95 | 103.79 | 106.55 | 562,354 | +2.62(+2.52%) |
Feb 10, 2021 | 108.31 | 111.91 | 102.81 | 103.93 | 676,001 | -9.32(-8.23%) |
Feb 09, 2021 | 114.09 | 114.09 | 111.87 | 113.25 | 297,033 | -1.27(-1.11%) |
Feb 08, 2021 | 113.22 | 115.14 | 112.07 | 114.52 | 279,383 | +2.93(+2.62%) |
Feb 05, 2021 | 113.01 | 113.01 | 110.15 | 111.59 | 180,101 | +0.13(+0.11%) |
Feb 04, 2021 | 107.19 | 111.73 | 106.58 | 111.46 | 296,852 | +4.19(+3.91%) |
Feb 03, 2021 | 110.72 | 110.72 | 106.31 | 107.27 | 233,571 | -2.99(-2.71%) |
Feb 02, 2021 | 109.00 | 110.59 | 107.63 | 110.26 | 297,613 | +3.20(+2.98%) |
Feb 01, 2021 | 102.78 | 107.37 | 102.16 | 107.06 | 208,385 | +5.91(+5.84%) |
Jan 29, 2021 | 104.75 | 105.57 | 99.56 | 101.16 | 287,695 | -4.31(-4.09%) |
Jan 28, 2021 | 105.35 | 107.25 | 103.25 | 105.47 | 362,349 | +2.76(+2.69%) |
Jan 27, 2021 | 105.52 | 107.46 | 101.78 | 102.70 | 297,857 | -7.09(-6.46%) |
Jan 26, 2021 | 113.33 | 114.35 | 109.04 | 109.79 | 239,238 | -3.14(-2.78%) |
Jan 25, 2021 | 117.37 | 117.42 | 111.07 | 112.93 | 347,489 | -4.25(-3.63%) |
Jan 22, 2021 | 117.25 | 118.09 | 115.22 | 117.18 | 253,521 | -1.24(-1.05%) |
Jan 21, 2021 | 118.58 | 119.81 | 117.09 | 118.42 | 287,000 | +0.67(+0.57%) |
Jan 20, 2021 | 123.15 | 123.81 | 116.95 | 117.75 | 400,479 | -4.58(-3.74%) |
Jan 19, 2021 | 115.54 | 122.79 | 115.54 | 122.33 | 404,432 | +8.46(+7.43%) |
Jan 15, 2021 | 114.33 | 114.86 | 110.66 | 113.87 | 310,817 | -2.20(-1.89%) |
Jan 14, 2021 | 112.44 | 118.22 | 111.78 | 116.06 | 435,214 | +6.00(+5.46%) |
Jan 13, 2021 | 112.53 | 114.35 | 109.79 | 110.06 | 181,227 | -2.47(-2.20%) |
Jan 12, 2021 | 113.27 | 113.49 | 110.98 | 112.53 | 203,873 | +0.27(+0.24%) |
Jan 11, 2021 | 108.84 | 112.53 | 108.60 | 112.27 | 234,856 | +1.57(+1.42%) |
Jan 08, 2021 | 112.06 | 113.47 | 109.06 | 110.70 | 239,526 | +0.72(+0.65%) |
Jan 07, 2021 | 106.25 | 111.81 | 105.04 | 109.98 | 278,170 | +5.20(+4.96%) |
Jan 06, 2021 | 100.68 | 106.61 | 100.68 | 104.78 | 436,131 | +4.34(+4.32%) |
Jan 05, 2021 | 96.94 | 100.71 | 96.94 | 100.44 | 249,934 | +3.82(+3.95%) |