Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 105.64 | 107.49 | 103.99 | 104.75 | 148,005 | +0.40(+0.38%) |
Mar 30, 2021 | 101.46 | 105.40 | 100.48 | 104.35 | 202,095 | +1.83(+1.79%) |
Mar 29, 2021 | 106.97 | 107.63 | 102.48 | 102.52 | 209,724 | -4.48(-4.19%) |
Mar 26, 2021 | 103.44 | 107.40 | 103.23 | 107.00 | 142,797 | +4.46(+4.35%) |
Mar 25, 2021 | 98.10 | 103.42 | 97.59 | 102.54 | 210,751 | +2.57(+2.57%) |
Mar 24, 2021 | 100.96 | 103.07 | 99.79 | 99.97 | 203,001 | +0.77(+0.78%) |
Mar 23, 2021 | 104.64 | 105.62 | 99.17 | 99.19 | 253,247 | -6.42(-6.08%) |
Mar 22, 2021 | 105.86 | 108.37 | 103.54 | 105.62 | 168,767 | +0.10(+0.10%) |
Mar 19, 2021 | 104.45 | 107.16 | 103.41 | 105.51 | 374,195 | +2.28(+2.21%) |
Mar 18, 2021 | 108.90 | 109.24 | 102.83 | 103.24 | 160,191 | -7.25(-6.57%) |
Mar 17, 2021 | 106.38 | 110.56 | 104.37 | 110.49 | 169,694 | +2.61(+2.42%) |
Mar 16, 2021 | 113.04 | 114.74 | 107.78 | 107.88 | 175,936 | -4.23(-3.77%) |
Mar 15, 2021 | 108.73 | 112.22 | 106.71 | 112.12 | 245,316 | +2.75(+2.51%) |
Mar 12, 2021 | 107.45 | 110.69 | 106.01 | 109.37 | 331,218 | +1.01(+0.93%) |
Mar 11, 2021 | 107.27 | 109.41 | 107.00 | 108.36 | 366,561 | +2.72(+2.58%) |
Mar 10, 2021 | 103.41 | 108.83 | 103.41 | 105.63 | 348,352 | +2.37(+2.30%) |
Mar 09, 2021 | 107.15 | 108.64 | 103.20 | 103.26 | 183,398 | -1.10(-1.06%) |
Mar 08, 2021 | 104.36 | 107.86 | 103.15 | 104.36 | 123,206 | +0.09(+0.08%) |
Mar 05, 2021 | 100.95 | 104.30 | 97.04 | 104.28 | 235,930 | +4.56(+4.57%) |
Mar 04, 2021 | 102.16 | 104.66 | 96.68 | 99.72 | 178,472 | -2.99(-2.91%) |
Mar 03, 2021 | 106.25 | 106.65 | 102.16 | 102.70 | 182,205 | -3.84(-3.61%) |
Mar 02, 2021 | 109.18 | 110.07 | 106.00 | 106.55 | 274,681 | -1.87(-1.72%) |
Mar 01, 2021 | 105.99 | 109.84 | 105.46 | 108.41 | 257,748 | +5.37(+5.21%) |
Feb 26, 2021 | 102.11 | 105.13 | 101.05 | 103.04 | 279,019 | +2.01(+1.99%) |
Feb 25, 2021 | 106.36 | 106.84 | 100.82 | 101.03 | 346,592 | -4.78(-4.51%) |
Feb 24, 2021 | 113.39 | 113.98 | 102.33 | 105.81 | 611,542 | -10.01(-8.64%) |
Feb 23, 2021 | 115.89 | 116.78 | 111.54 | 115.82 | 260,284 | -0.38(-0.32%) |
Feb 22, 2021 | 118.97 | 119.54 | 115.58 | 116.20 | 409,063 | -3.12(-2.61%) |
Feb 19, 2021 | 114.19 | 120.32 | 114.19 | 119.31 | 338,134 | +6.63(+5.89%) |
Feb 18, 2021 | 115.10 | 115.11 | 112.23 | 112.68 | 124,621 | -2.53(-2.20%) |
Feb 17, 2021 | 114.98 | 116.60 | 112.31 | 115.22 | 216,629 | -0.99(-0.85%) |
Feb 16, 2021 | 120.86 | 121.12 | 115.60 | 116.20 | 154,917 | -4.77(-3.94%) |
Feb 12, 2021 | 121.12 | 122.59 | 120.62 | 120.97 | 159,409 | -0.57(-0.47%) |
Feb 11, 2021 | 119.52 | 121.69 | 118.54 | 121.55 | 154,918 | +2.43(+2.04%) |
Feb 10, 2021 | 116.84 | 121.69 | 115.22 | 119.12 | 264,601 | +3.07(+2.65%) |
Feb 09, 2021 | 115.52 | 116.62 | 112.49 | 116.05 | 121,993 | +1.01(+0.88%) |
Feb 08, 2021 | 112.39 | 115.18 | 111.86 | 115.04 | 208,610 | +3.33(+2.98%) |
Feb 05, 2021 | 109.73 | 111.75 | 107.98 | 111.71 | 138,076 | +3.52(+3.25%) |
Feb 04, 2021 | 108.28 | 109.31 | 106.79 | 108.20 | 180,791 | +0.41(+0.39%) |
Feb 03, 2021 | 110.02 | 111.20 | 105.78 | 107.78 | 170,113 | -2.10(-1.91%) |
Feb 02, 2021 | 107.85 | 110.94 | 104.26 | 109.88 | 241,793 | +4.48(+4.25%) |
Feb 01, 2021 | 100.14 | 105.44 | 99.64 | 105.41 | 244,341 | +6.54(+6.61%) |
Jan 29, 2021 | 97.81 | 99.46 | 95.17 | 98.87 | 292,392 | +0.14(+0.14%) |
Jan 28, 2021 | 96.39 | 100.74 | 93.62 | 98.73 | 227,902 | +3.11(+3.25%) |
Jan 27, 2021 | 97.90 | 100.37 | 95.02 | 95.62 | 347,824 | -3.85(-3.87%) |
Jan 26, 2021 | 108.47 | 108.51 | 98.92 | 99.47 | 303,770 | -8.65(-8.00%) |
Jan 25, 2021 | 110.72 | 113.07 | 106.20 | 108.12 | 241,685 | -2.20(-2.00%) |
Jan 22, 2021 | 111.48 | 112.55 | 108.79 | 110.33 | 252,804 | -2.22(-1.98%) |
Jan 21, 2021 | 115.31 | 119.59 | 110.85 | 112.55 | 403,947 | -0.96(-0.85%) |
Jan 20, 2021 | 109.19 | 113.87 | 108.66 | 113.51 | 243,716 | +5.09(+4.69%) |
Jan 19, 2021 | 106.76 | 113.86 | 104.56 | 108.42 | 367,349 | +3.60(+3.43%) |
Jan 15, 2021 | 103.69 | 105.72 | 101.99 | 104.82 | 132,558 | -0.49(-0.47%) |
Jan 14, 2021 | 104.28 | 106.41 | 103.46 | 105.31 | 152,730 | +1.86(+1.79%) |
Jan 13, 2021 | 104.56 | 107.47 | 103.30 | 103.46 | 118,669 | -0.41(-0.40%) |
Jan 12, 2021 | 103.50 | 104.23 | 100.31 | 103.87 | 120,105 | +1.29(+1.26%) |
Jan 11, 2021 | 98.69 | 103.70 | 98.00 | 102.58 | 157,243 | +2.15(+2.14%) |
Jan 08, 2021 | 106.96 | 106.96 | 100.01 | 100.43 | 157,180 | -5.94(-5.58%) |
Jan 07, 2021 | 102.86 | 106.73 | 102.86 | 106.37 | 190,515 | +4.63(+4.55%) |
Jan 06, 2021 | 99.34 | 102.97 | 97.12 | 101.74 | 321,564 | +2.80(+2.83%) |
Jan 05, 2021 | 95.89 | 100.41 | 95.28 | 98.94 | 271,248 | +2.08(+2.15%) |