Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 96.91 | 97.02 | 95.10 | 95.48 | 675,315 | -0.46(-0.48%) |
Mar 30, 2021 | 92.46 | 96.01 | 92.46 | 95.94 | 615,737 | +2.89(+3.11%) |
Mar 29, 2021 | 97.78 | 99.58 | 91.76 | 93.05 | 911,301 | -4.63(-4.74%) |
Mar 26, 2021 | 96.18 | 98.34 | 94.58 | 97.68 | 573,100 | +2.21(+2.31%) |
Mar 25, 2021 | 91.88 | 95.85 | 90.70 | 95.47 | 441,935 | +2.25(+2.41%) |
Mar 24, 2021 | 96.36 | 96.98 | 92.88 | 93.22 | 788,728 | -2.28(-2.39%) |
Mar 23, 2021 | 98.69 | 100.34 | 94.55 | 95.50 | 653,212 | -3.78(-3.81%) |
Mar 22, 2021 | 100.25 | 101.74 | 98.30 | 99.28 | 750,668 | +1.67(+1.71%) |
Mar 19, 2021 | 93.19 | 98.27 | 92.88 | 97.61 | 737,800 | +3.88(+4.14%) |
Mar 18, 2021 | 98.27 | 99.00 | 93.15 | 93.73 | 642,149 | -5.58(-5.62%) |
Mar 17, 2021 | 97.28 | 99.97 | 95.67 | 99.31 | 493,105 | +0.86(+0.87%) |
Mar 16, 2021 | 100.74 | 101.67 | 97.90 | 98.45 | 611,747 | -2.42(-2.40%) |
Mar 15, 2021 | 94.62 | 101.25 | 93.85 | 100.87 | 907,658 | +6.75(+7.17%) |
Mar 12, 2021 | 93.92 | 94.30 | 91.92 | 94.12 | 531,600 | -1.01(-1.06%) |
Mar 11, 2021 | 92.69 | 96.10 | 92.29 | 95.13 | 549,744 | +4.23(+4.65%) |
Mar 10, 2021 | 90.10 | 92.53 | 89.06 | 90.90 | 497,645 | +1.02(+1.13%) |
Mar 09, 2021 | 93.49 | 94.68 | 89.40 | 89.88 | 745,459 | -0.17(-0.19%) |
Mar 08, 2021 | 89.26 | 92.00 | 87.99 | 90.05 | 1,072,230 | +1.29(+1.45%) |
Mar 05, 2021 | 87.42 | 89.41 | 81.20 | 88.76 | 1,074,300 | +2.62(+3.04%) |
Mar 04, 2021 | 87.90 | 90.34 | 84.15 | 86.14 | 1,353,387 | -3.06(-3.43%) |
Mar 03, 2021 | 92.09 | 93.11 | 88.68 | 89.20 | 1,076,698 | -3.57(-3.85%) |
Mar 02, 2021 | 95.98 | 96.47 | 92.24 | 92.77 | 845,640 | -2.91(-3.04%) |
Mar 01, 2021 | 95.93 | 97.65 | 94.04 | 95.68 | 1,013,920 | +0.59(+0.62%) |
Feb 26, 2021 | 96.02 | 99.00 | 92.01 | 95.09 | 1,272,300 | +1.29(+1.38%) |
Feb 25, 2021 | 96.68 | 98.24 | 92.39 | 93.80 | 884,223 | -3.53(-3.63%) |
Feb 24, 2021 | 97.65 | 98.54 | 95.76 | 97.33 | 743,122 | -0.84(-0.86%) |
Feb 23, 2021 | 96.54 | 98.97 | 92.18 | 98.17 | 777,310 | -0.01(-0.01%) |
Feb 22, 2021 | 100.97 | 101.55 | 97.93 | 98.18 | 492,611 | -4.25(-4.15%) |
Feb 19, 2021 | 100.11 | 103.61 | 99.39 | 102.43 | 680,800 | +4.79(+4.91%) |
Feb 18, 2021 | 100.83 | 101.11 | 97.62 | 97.64 | 750,364 | -3.81(-3.76%) |
Feb 17, 2021 | 102.08 | 102.72 | 99.81 | 101.45 | 563,311 | -1.30(-1.27%) |
Feb 16, 2021 | 104.02 | 104.58 | 100.92 | 102.75 | 510,480 | -1.14(-1.10%) |
Feb 12, 2021 | 102.64 | 105.55 | 101.48 | 103.89 | 429,500 | +1.23(+1.20%) |
Feb 11, 2021 | 100.00 | 102.79 | 99.15 | 102.66 | 496,014 | +2.84(+2.85%) |
Feb 10, 2021 | 104.15 | 104.16 | 99.53 | 99.82 | 827,797 | -3.61(-3.49%) |
Feb 09, 2021 | 104.62 | 105.23 | 103.28 | 103.43 | 541,773 | -1.86(-1.77%) |
Feb 08, 2021 | 104.00 | 108.04 | 104.00 | 105.29 | 600,346 | +1.72(+1.66%) |
Feb 05, 2021 | 101.58 | 103.83 | 101.01 | 103.57 | 633,100 | +3.28(+3.27%) |
Feb 04, 2021 | 98.59 | 101.11 | 98.45 | 100.29 | 553,134 | +2.57(+2.63%) |
Feb 03, 2021 | 98.87 | 99.79 | 97.23 | 97.72 | 461,403 | -0.10(-0.10%) |
Feb 02, 2021 | 95.57 | 98.53 | 95.02 | 97.82 | 550,923 | +3.89(+4.14%) |
Feb 01, 2021 | 92.65 | 94.42 | 91.15 | 93.93 | 569,935 | +1.86(+2.02%) |
Jan 29, 2021 | 93.45 | 94.59 | 91.26 | 92.07 | 962,400 | -1.79(-1.91%) |
Jan 28, 2021 | 93.39 | 95.71 | 92.52 | 93.86 | 1,165,439 | +2.90(+3.19%) |
Jan 27, 2021 | 94.08 | 94.75 | 90.00 | 90.96 | 1,269,849 | -6.00(-6.19%) |
Jan 26, 2021 | 99.38 | 99.97 | 96.67 | 96.96 | 421,910 | -2.28(-2.30%) |
Jan 25, 2021 | 101.65 | 102.84 | 99.09 | 99.24 | 624,241 | -2.17(-2.14%) |
Jan 22, 2021 | 102.35 | 102.50 | 99.69 | 101.41 | 663,000 | -1.14(-1.11%) |
Jan 21, 2021 | 99.99 | 104.79 | 99.47 | 102.55 | 1,115,921 | +3.66(+3.70%) |
Jan 20, 2021 | 98.49 | 99.57 | 97.27 | 98.89 | 1,150,207 | +1.39(+1.43%) |
Jan 19, 2021 | 103.01 | 103.28 | 96.94 | 97.50 | 1,344,201 | -5.06(-4.93%) |
Jan 15, 2021 | 104.29 | 106.12 | 101.42 | 102.56 | 768,000 | -2.53(-2.41%) |
Jan 14, 2021 | 104.52 | 108.54 | 104.16 | 105.09 | 517,188 | +1.07(+1.03%) |
Jan 13, 2021 | 103.73 | 105.60 | 102.89 | 104.02 | 764,649 | +0.04(+0.04%) |
Jan 12, 2021 | 102.07 | 105.12 | 102.07 | 103.98 | 586,803 | +1.91(+1.87%) |
Jan 11, 2021 | 99.89 | 103.23 | 99.21 | 102.07 | 517,398 | +1.35(+1.34%) |
Jan 08, 2021 | 100.11 | 103.27 | 99.90 | 100.72 | 510,100 | +1.51(+1.52%) |
Jan 07, 2021 | 99.01 | 100.08 | 97.55 | 99.21 | 533,032 | +1.01(+1.03%) |
Jan 06, 2021 | 95.28 | 99.57 | 94.51 | 98.20 | 644,865 | +3.45(+3.64%) |
Jan 05, 2021 | 91.82 | 95.28 | 91.66 | 94.75 | 549,551 | +2.29(+2.48%) |