Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 106.01 | 106.01 | 106.01 | 0 | +1.50(+1.44%) | |
Mar 30, 2021 | 104.33 | 104.90 | 103.72 | 104.51 | 694,946 | -2.09(-1.96%) |
Mar 29, 2021 | 105.90 | 107.04 | 105.04 | 106.60 | 817,029 | +1.18(+1.12%) |
Mar 26, 2021 | 104.16 | 105.50 | 104.10 | 105.42 | 823,800 | +2.77(+2.70%) |
Mar 25, 2021 | 102.36 | 102.94 | 101.46 | 102.65 | 971,367 | +0.30(+0.29%) |
Mar 24, 2021 | 104.81 | 104.81 | 102.31 | 102.35 | 1,270,769 | -2.76(-2.63%) |
Mar 23, 2021 | 106.33 | 106.93 | 105.01 | 105.11 | 760,713 | -1.78(-1.67%) |
Mar 22, 2021 | 106.00 | 107.42 | 105.51 | 106.89 | 2,082,049 | +1.63(+1.55%) |
Mar 19, 2021 | 105.81 | 105.81 | 104.51 | 105.26 | 622,600 | -0.08(-0.08%) |
Mar 18, 2021 | 105.94 | 106.13 | 104.94 | 105.34 | 860,689 | -0.59(-0.56%) |
Mar 17, 2021 | 105.77 | 106.30 | 104.77 | 105.93 | 718,964 | -0.63(-0.59%) |
Mar 16, 2021 | 106.24 | 107.25 | 106.15 | 106.56 | 823,394 | +1.17(+1.11%) |
Mar 15, 2021 | 104.88 | 105.44 | 104.17 | 105.39 | 876,699 | +0.83(+0.79%) |
Mar 12, 2021 | 103.17 | 104.59 | 102.51 | 104.56 | 870,100 | +1.36(+1.32%) |
Mar 11, 2021 | 102.28 | 103.65 | 101.77 | 103.20 | 915,511 | +2.21(+2.19%) |
Mar 10, 2021 | 102.30 | 102.69 | 100.51 | 100.99 | 1,072,830 | -0.53(-0.52%) |
Mar 09, 2021 | 100.25 | 101.99 | 100.09 | 101.52 | 1,285,546 | +1.27(+1.27%) |
Mar 08, 2021 | 102.34 | 103.00 | 100.20 | 100.25 | 1,224,349 | -3.89(-3.74%) |
Mar 05, 2021 | 103.61 | 104.25 | 101.28 | 104.14 | 1,054,000 | +2.30(+2.26%) |
Mar 04, 2021 | 103.31 | 104.02 | 100.73 | 101.84 | 1,641,865 | -2.68(-2.56%) |
Mar 03, 2021 | 106.41 | 106.57 | 104.50 | 104.52 | 1,051,783 | -1.25(-1.18%) |
Mar 02, 2021 | 107.18 | 107.26 | 105.75 | 105.77 | 1,079,701 | -2.31(-2.14%) |
Mar 01, 2021 | 107.33 | 108.56 | 106.85 | 108.08 | 935,654 | +2.27(+2.15%) |
Feb 26, 2021 | 106.93 | 106.99 | 105.37 | 105.81 | 1,003,100 | -1.27(-1.19%) |
Feb 25, 2021 | 108.73 | 109.09 | 106.85 | 107.08 | 1,337,148 | -2.52(-2.30%) |
Feb 24, 2021 | 108.32 | 109.97 | 108.11 | 109.60 | 1,471,589 | -2.83(-2.52%) |
Feb 23, 2021 | 111.39 | 112.86 | 109.54 | 112.43 | 1,059,659 | -0.85(-0.75%) |
Feb 22, 2021 | 113.53 | 114.91 | 113.03 | 113.28 | 1,096,046 | -2.26(-1.96%) |
Feb 19, 2021 | 114.01 | 117.81 | 113.91 | 115.54 | 1,988,600 | +2.02(+1.78%) |
Feb 18, 2021 | 113.25 | 113.87 | 112.43 | 113.52 | 567,189 | -1.40(-1.22%) |
Feb 17, 2021 | 115.31 | 115.31 | 113.86 | 114.92 | 592,314 | -0.05(-0.04%) |
Feb 16, 2021 | 115.85 | 115.90 | 114.42 | 114.97 | 847,814 | +1.44(+1.27%) |
Feb 12, 2021 | 112.81 | 113.62 | 112.79 | 113.53 | 557,600 | -0.44(-0.39%) |
Feb 11, 2021 | 114.02 | 114.74 | 113.44 | 113.97 | 469,661 | +0.66(+0.58%) |
Feb 10, 2021 | 114.50 | 114.50 | 112.28 | 113.31 | 603,923 | +0.67(+0.59%) |
Feb 09, 2021 | 112.57 | 113.43 | 111.99 | 112.64 | 1,013,692 | -2.98(-2.58%) |
Feb 08, 2021 | 114.36 | 115.64 | 114.36 | 115.62 | 1,063,599 | -1.09(-0.93%) |
Feb 05, 2021 | 118.03 | 118.50 | 115.24 | 116.71 | 2,026,400 | +5.83(+5.26%) |
Feb 04, 2021 | 110.98 | 111.15 | 109.01 | 110.88 | 1,367,271 | -0.43(-0.39%) |
Feb 03, 2021 | 108.30 | 112.29 | 106.96 | 111.31 | 3,018,926 | +12.07(+12.16%) |
Feb 02, 2021 | 99.50 | 99.83 | 99.17 | 99.24 | 1,264,687 | +0.71(+0.72%) |
Feb 01, 2021 | 97.61 | 98.64 | 96.94 | 98.53 | 1,493,388 | +2.82(+2.95%) |
Jan 29, 2021 | 97.00 | 97.09 | 95.09 | 95.71 | 859,200 | -1.94(-1.99%) |
Jan 28, 2021 | 96.38 | 98.42 | 96.20 | 97.65 | 1,438,281 | +0.65(+0.67%) |
Jan 27, 2021 | 97.78 | 98.88 | 96.89 | 97.00 | 1,109,471 | -2.71(-2.72%) |
Jan 26, 2021 | 99.85 | 100.18 | 99.39 | 99.71 | 773,873 | +0.43(+0.43%) |
Jan 25, 2021 | 99.70 | 99.94 | 97.82 | 99.28 | 1,456,150 | -1.83(-1.81%) |
Jan 22, 2021 | 101.62 | 101.93 | 101.03 | 101.11 | 759,900 | -1.44(-1.40%) |
Jan 21, 2021 | 102.91 | 103.20 | 101.90 | 102.55 | 649,164 | -0.34(-0.33%) |
Jan 20, 2021 | 102.43 | 103.60 | 102.43 | 102.89 | 873,336 | +0.66(+0.65%) |
Jan 19, 2021 | 102.03 | 102.44 | 101.70 | 102.23 | 701,034 | +0.18(+0.18%) |
Jan 15, 2021 | 101.79 | 102.70 | 101.53 | 102.05 | 1,027,600 | -1.37(-1.32%) |
Jan 14, 2021 | 103.65 | 103.98 | 103.24 | 103.42 | 829,496 | -0.47(-0.45%) |
Jan 13, 2021 | 103.24 | 104.34 | 103.20 | 103.89 | 794,298 | -0.14(-0.13%) |
Jan 12, 2021 | 104.30 | 104.48 | 103.28 | 104.03 | 1,191,429 | +0.19(+0.18%) |
Jan 11, 2021 | 104.33 | 105.00 | 103.32 | 103.84 | 1,036,599 | -0.15(-0.14%) |
Jan 08, 2021 | 103.29 | 104.00 | 102.94 | 103.99 | 1,400,300 | +1.99(+1.95%) |
Jan 07, 2021 | 101.08 | 102.09 | 100.86 | 102.00 | 760,245 | +0.92(+0.91%) |
Jan 06, 2021 | 100.46 | 101.99 | 100.28 | 101.08 | 981,112 | -2.03(-1.97%) |
Jan 05, 2021 | 102.02 | 103.52 | 102.00 | 103.11 | 1,117,873 | +3.04(+3.04%) |