Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 102.60 | 102.60 | 100.76 | 101.28 | 2,198,014 | -0.80(-0.79%) |
Mar 30, 2021 | 100.73 | 102.38 | 99.98 | 102.08 | 2,191,632 | +0.81(+0.80%) |
Mar 29, 2021 | 105.37 | 105.93 | 101.02 | 101.27 | 2,945,687 | -3.93(-3.74%) |
Mar 26, 2021 | 102.81 | 105.28 | 102.48 | 105.20 | 2,123,099 | +2.72(+2.65%) |
Mar 25, 2021 | 100.94 | 102.78 | 100.07 | 102.48 | 2,551,406 | +1.64(+1.63%) |
Mar 24, 2021 | 105.06 | 105.41 | 100.75 | 100.84 | 3,269,432 | -3.96(-3.78%) |
Mar 23, 2021 | 106.43 | 107.07 | 104.30 | 104.80 | 4,152,331 | -1.90(-1.78%) |
Mar 22, 2021 | 104.18 | 106.99 | 103.30 | 106.70 | 3,185,139 | +2.44(+2.34%) |
Mar 19, 2021 | 100.41 | 106.11 | 100.28 | 104.26 | 10,314,400 | +4.24(+4.24%) |
Mar 18, 2021 | 98.45 | 102.55 | 98.19 | 100.01 | 3,294,945 | +1.00(+1.01%) |
Mar 17, 2021 | 98.94 | 99.55 | 97.01 | 99.02 | 2,929,800 | -0.44(-0.44%) |
Mar 16, 2021 | 99.64 | 100.34 | 98.80 | 99.46 | 2,655,484 | -0.41(-0.41%) |
Mar 15, 2021 | 97.74 | 100.46 | 97.53 | 99.87 | 3,818,091 | +2.57(+2.64%) |
Mar 12, 2021 | 95.51 | 97.56 | 94.50 | 97.30 | 2,239,170 | +2.11(+2.22%) |
Mar 11, 2021 | 95.24 | 95.94 | 94.22 | 95.19 | 2,745,932 | +0.38(+0.40%) |
Mar 10, 2021 | 93.83 | 95.98 | 93.47 | 94.81 | 3,622,494 | +2.04(+2.20%) |
Mar 09, 2021 | 93.41 | 96.12 | 92.62 | 92.77 | 3,758,447 | -0.66(-0.70%) |
Mar 08, 2021 | 90.55 | 94.17 | 90.06 | 93.43 | 4,368,931 | +3.26(+3.62%) |
Mar 05, 2021 | 87.32 | 90.47 | 85.29 | 90.16 | 5,849,562 | +4.04(+4.69%) |
Mar 04, 2021 | 87.44 | 88.03 | 84.10 | 86.12 | 4,887,091 | -1.87(-2.12%) |
Mar 03, 2021 | 89.74 | 90.06 | 87.67 | 87.99 | 3,249,187 | -1.88(-2.10%) |
Mar 02, 2021 | 89.52 | 90.95 | 88.95 | 89.88 | 3,435,209 | +0.73(+0.82%) |
Mar 01, 2021 | 88.10 | 89.94 | 88.10 | 89.15 | 4,230,288 | +1.17(+1.34%) |
Feb 26, 2021 | 88.63 | 89.74 | 87.48 | 87.97 | 5,212,944 | -2.27(-2.52%) |
Feb 25, 2021 | 91.02 | 98.45 | 88.95 | 90.24 | 11,464,183 | -9.22(-9.27%) |
Feb 24, 2021 | 101.78 | 102.69 | 98.80 | 99.47 | 3,734,629 | -1.79(-1.77%) |
Feb 23, 2021 | 101.56 | 101.59 | 99.18 | 101.25 | 2,507,603 | -1.08(-1.05%) |
Feb 22, 2021 | 102.67 | 103.62 | 101.61 | 102.33 | 1,987,949 | -1.11(-1.08%) |
Feb 19, 2021 | 103.12 | 104.34 | 102.95 | 103.45 | 2,332,022 | +1.09(+1.06%) |
Feb 18, 2021 | 103.35 | 103.84 | 102.06 | 102.36 | 2,156,448 | -1.39(-1.34%) |
Feb 17, 2021 | 105.37 | 107.14 | 103.64 | 103.74 | 2,550,747 | -2.11(-2.00%) |
Feb 16, 2021 | 105.66 | 108.09 | 105.63 | 105.86 | 2,141,280 | +0.21(+0.20%) |
Feb 12, 2021 | 104.07 | 106.19 | 103.89 | 105.65 | 2,119,398 | +0.81(+0.77%) |
Feb 11, 2021 | 104.32 | 106.02 | 103.95 | 104.84 | 1,866,076 | +0.68(+0.66%) |
Feb 10, 2021 | 104.14 | 104.58 | 102.56 | 104.16 | 1,453,757 | +0.31(+0.29%) |
Feb 09, 2021 | 103.30 | 104.65 | 102.34 | 103.85 | 1,743,035 | +0.49(+0.48%) |
Feb 08, 2021 | 100.82 | 103.41 | 100.80 | 103.36 | 1,955,707 | +2.95(+2.94%) |
Feb 05, 2021 | 100.11 | 100.73 | 99.36 | 100.40 | 1,862,629 | +0.60(+0.61%) |
Feb 04, 2021 | 98.75 | 100.61 | 98.20 | 99.80 | 2,762,035 | +3.09(+3.19%) |
Feb 03, 2021 | 95.87 | 97.45 | 95.42 | 96.71 | 1,715,010 | +1.35(+1.42%) |
Feb 02, 2021 | 94.64 | 97.25 | 93.49 | 95.36 | 2,886,447 | +0.96(+1.01%) |
Feb 01, 2021 | 95.95 | 96.43 | 92.63 | 94.41 | 3,080,508 | -0.99(-1.04%) |
Jan 29, 2021 | 97.83 | 98.53 | 95.00 | 95.40 | 2,830,503 | -3.06(-3.11%) |
Jan 28, 2021 | 99.34 | 102.18 | 98.41 | 98.46 | 2,771,267 | -1.10(-1.11%) |
Jan 27, 2021 | 99.30 | 101.89 | 98.91 | 99.56 | 2,788,526 | -0.99(-0.98%) |
Jan 26, 2021 | 100.07 | 101.25 | 99.07 | 100.55 | 2,441,443 | +0.84(+0.84%) |
Jan 25, 2021 | 100.62 | 103.43 | 99.46 | 99.71 | 2,566,170 | -1.04(-1.04%) |
Jan 22, 2021 | 100.05 | 101.12 | 98.51 | 100.75 | 1,847,572 | +0.38(+0.38%) |
Jan 21, 2021 | 99.14 | 101.71 | 98.43 | 100.38 | 2,964,883 | +1.99(+2.02%) |
Jan 20, 2021 | 98.33 | 98.76 | 97.12 | 98.39 | 2,200,372 | +0.53(+0.55%) |
Jan 19, 2021 | 100.82 | 100.82 | 97.45 | 97.85 | 3,000,713 | -2.09(-2.09%) |
Jan 15, 2021 | 99.62 | 101.47 | 97.83 | 99.94 | 3,562,597 | +0.07(+0.07%) |
Jan 14, 2021 | 99.37 | 101.01 | 99.08 | 99.87 | 2,242,566 | +0.61(+0.62%) |
Jan 13, 2021 | 100.31 | 100.88 | 99.18 | 99.26 | 3,406,913 | -1.31(-1.30%) |
Jan 12, 2021 | 96.77 | 101.25 | 96.70 | 100.56 | 5,217,605 | +3.45(+3.55%) |
Jan 11, 2021 | 93.95 | 97.48 | 93.43 | 97.12 | 3,906,447 | +2.81(+2.98%) |
Jan 08, 2021 | 94.68 | 95.95 | 93.07 | 94.30 | 4,037,465 | -0.12(-0.13%) |
Jan 07, 2021 | 93.15 | 95.06 | 92.85 | 94.43 | 4,224,936 | +1.58(+1.70%) |
Jan 06, 2021 | 87.67 | 92.96 | 87.67 | 92.85 | 5,358,316 | +4.30(+4.86%) |
Jan 05, 2021 | 88.22 | 89.14 | 87.78 | 88.54 | 2,730,013 | +0.45(+0.51%) |