Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 102.37 | 104.55 | 102.01 | 103.95 | 691,874 | +2.24(+2.20%) |
Mar 30, 2021 | 101.75 | 103.26 | 101.30 | 101.71 | 413,680 | -2.11(-2.03%) |
Mar 29, 2021 | 101.14 | 103.93 | 100.23 | 103.82 | 522,474 | +1.78(+1.75%) |
Mar 26, 2021 | 99.57 | 102.43 | 99.16 | 102.04 | 502,495 | +2.49(+2.50%) |
Mar 25, 2021 | 99.55 | 100.27 | 98.78 | 99.56 | 394,319 | -0.31(-0.31%) |
Mar 24, 2021 | 101.24 | 101.90 | 99.79 | 99.86 | 446,416 | -0.99(-0.98%) |
Mar 23, 2021 | 102.16 | 102.16 | 100.09 | 100.86 | 513,242 | -2.01(-1.96%) |
Mar 22, 2021 | 101.68 | 104.81 | 100.65 | 102.87 | 793,206 | +0.95(+0.94%) |
Mar 19, 2021 | 102.35 | 103.06 | 100.75 | 101.92 | 1,659,169 | +0.05(+0.05%) |
Mar 18, 2021 | 104.09 | 104.12 | 101.38 | 101.87 | 428,020 | -3.47(-3.29%) |
Mar 17, 2021 | 102.08 | 106.12 | 101.81 | 105.33 | 412,219 | +3.19(+3.12%) |
Mar 16, 2021 | 104.12 | 104.16 | 102.07 | 102.15 | 577,970 | -1.95(-1.88%) |
Mar 15, 2021 | 105.95 | 106.06 | 102.22 | 104.10 | 770,321 | -1.40(-1.32%) |
Mar 12, 2021 | 103.62 | 105.75 | 103.19 | 105.50 | 346,555 | +0.38(+0.36%) |
Mar 11, 2021 | 104.03 | 105.46 | 103.23 | 105.12 | 503,517 | +1.65(+1.59%) |
Mar 10, 2021 | 102.35 | 103.95 | 100.75 | 103.48 | 389,268 | +1.17(+1.15%) |
Mar 09, 2021 | 102.90 | 104.70 | 101.24 | 102.30 | 477,283 | +2.13(+2.13%) |
Mar 08, 2021 | 100.54 | 101.11 | 98.84 | 100.17 | 353,285 | -0.71(-0.71%) |
Mar 05, 2021 | 99.65 | 101.00 | 98.11 | 100.89 | 345,932 | +0.92(+0.92%) |
Mar 04, 2021 | 100.12 | 102.62 | 98.47 | 99.97 | 522,540 | +0.19(+0.19%) |
Mar 03, 2021 | 99.64 | 100.83 | 98.04 | 99.78 | 508,692 | -2.61(-2.55%) |
Mar 02, 2021 | 100.15 | 103.02 | 99.61 | 102.39 | 478,143 | +2.50(+2.51%) |
Mar 01, 2021 | 101.43 | 102.00 | 99.25 | 99.88 | 526,911 | -0.01(-0.01%) |
Feb 26, 2021 | 101.14 | 101.60 | 99.05 | 99.89 | 738,481 | -2.26(-2.22%) |
Feb 25, 2021 | 102.68 | 105.03 | 101.41 | 102.16 | 397,659 | -1.47(-1.42%) |
Feb 24, 2021 | 102.07 | 104.60 | 101.84 | 103.63 | 451,631 | +0.66(+0.64%) |
Feb 23, 2021 | 104.93 | 105.20 | 101.99 | 102.97 | 554,398 | -3.28(-3.09%) |
Feb 22, 2021 | 104.97 | 107.17 | 104.61 | 106.26 | 674,431 | +2.41(+2.32%) |
Feb 19, 2021 | 104.58 | 104.94 | 102.85 | 103.85 | 994,920 | -0.39(-0.37%) |
Feb 18, 2021 | 103.23 | 104.79 | 102.41 | 104.24 | 471,711 | +0.95(+0.92%) |
Feb 17, 2021 | 103.83 | 104.03 | 101.48 | 103.28 | 764,509 | -1.25(-1.20%) |
Feb 16, 2021 | 106.28 | 107.06 | 104.26 | 104.53 | 638,161 | -2.41(-2.25%) |
Feb 12, 2021 | 106.33 | 107.63 | 105.13 | 106.94 | 698,821 | +0.52(+0.49%) |
Feb 11, 2021 | 106.11 | 107.35 | 105.19 | 106.42 | 679,595 | +0.23(+0.22%) |
Feb 10, 2021 | 105.53 | 106.34 | 104.04 | 106.19 | 496,218 | +1.14(+1.08%) |
Feb 09, 2021 | 105.89 | 106.19 | 103.94 | 105.06 | 364,465 | -0.28(-0.27%) |
Feb 08, 2021 | 102.61 | 106.18 | 101.82 | 105.33 | 599,370 | +3.53(+3.47%) |
Feb 05, 2021 | 100.93 | 102.27 | 99.90 | 101.80 | 356,834 | +1.50(+1.50%) |
Feb 04, 2021 | 102.29 | 102.29 | 98.67 | 100.30 | 473,568 | -1.53(-1.50%) |
Feb 03, 2021 | 101.99 | 102.37 | 100.72 | 101.83 | 324,185 | -0.02(-0.02%) |
Feb 02, 2021 | 101.58 | 102.51 | 101.14 | 101.85 | 368,611 | -1.72(-1.66%) |
Feb 01, 2021 | 105.25 | 106.88 | 102.27 | 103.57 | 371,372 | +0.63(+0.61%) |
Jan 29, 2021 | 102.84 | 106.62 | 102.48 | 102.95 | 822,161 | +2.48(+2.47%) |
Jan 28, 2021 | 100.04 | 102.97 | 99.33 | 100.46 | 605,740 | +2.07(+2.10%) |
Jan 27, 2021 | 98.82 | 100.17 | 95.66 | 98.39 | 493,999 | -1.99(-1.99%) |
Jan 26, 2021 | 100.89 | 101.74 | 100.18 | 100.38 | 236,009 | -0.50(-0.50%) |
Jan 25, 2021 | 101.55 | 102.25 | 99.22 | 100.89 | 426,085 | -0.19(-0.19%) |
Jan 22, 2021 | 100.17 | 102.37 | 99.62 | 101.08 | 209,926 | -0.53(-0.52%) |
Jan 21, 2021 | 103.50 | 103.93 | 101.23 | 101.61 | 317,187 | -2.33(-2.24%) |
Jan 20, 2021 | 103.16 | 104.67 | 102.31 | 103.94 | 471,262 | +1.97(+1.94%) |
Jan 19, 2021 | 101.07 | 102.54 | 100.11 | 101.96 | 737,212 | +1.65(+1.64%) |
Jan 15, 2021 | 101.16 | 101.28 | 99.15 | 100.32 | 619,398 | -1.20(-1.19%) |
Jan 14, 2021 | 102.67 | 103.48 | 101.34 | 101.52 | 577,330 | -0.17(-0.17%) |
Jan 13, 2021 | 103.56 | 104.03 | 101.48 | 101.69 | 463,994 | -1.92(-1.85%) |
Jan 12, 2021 | 102.17 | 103.95 | 101.37 | 103.61 | 650,760 | +1.44(+1.41%) |
Jan 11, 2021 | 101.74 | 103.13 | 100.79 | 102.17 | 367,659 | +0.46(+0.45%) |
Jan 08, 2021 | 103.35 | 103.37 | 99.94 | 101.71 | 599,153 | -3.68(-3.49%) |
Jan 07, 2021 | 105.11 | 105.80 | 104.03 | 105.39 | 440,193 | -1.28(-1.20%) |
Jan 06, 2021 | 105.96 | 107.99 | 104.26 | 106.67 | 583,584 | +0.39(+0.37%) |
Jan 05, 2021 | 106.62 | 106.76 | 104.21 | 106.28 | 453,157 | +0.35(+0.33%) |