Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 96.27 | 98.92 | 96.27 | 98.30 | 81,500 | +1.72(+1.78%) |
Mar 30, 2021 | 95.43 | 97.09 | 94.74 | 96.58 | 42,729 | +0.93(+0.97%) |
Mar 29, 2021 | 95.23 | 96.45 | 94.24 | 95.65 | 50,211 | -1.92(-1.97%) |
Mar 26, 2021 | 93.26 | 97.85 | 91.97 | 97.57 | 124,400 | +6.76(+7.44%) |
Mar 25, 2021 | 88.81 | 91.22 | 88.52 | 90.81 | 143,256 | +1.19(+1.33%) |
Mar 24, 2021 | 94.20 | 94.28 | 89.54 | 89.62 | 127,968 | -6.46(-6.73%) |
Mar 23, 2021 | 97.96 | 98.57 | 95.84 | 96.08 | 121,711 | -5.97(-5.85%) |
Mar 22, 2021 | 101.02 | 102.80 | 99.85 | 102.05 | 80,576 | -0.33(-0.32%) |
Mar 19, 2021 | 100.00 | 102.59 | 98.97 | 102.38 | 76,800 | +2.90(+2.92%) |
Mar 18, 2021 | 102.41 | 102.93 | 99.05 | 99.48 | 110,720 | -5.52(-5.26%) |
Mar 17, 2021 | 100.49 | 106.25 | 99.89 | 105.00 | 158,333 | +0.44(+0.42%) |
Mar 16, 2021 | 104.25 | 105.72 | 103.43 | 104.56 | 75,070 | +1.34(+1.30%) |
Mar 15, 2021 | 101.22 | 103.33 | 100.41 | 103.22 | 97,412 | +0.88(+0.86%) |
Mar 12, 2021 | 101.71 | 102.48 | 100.10 | 102.34 | 180,800 | -5.90(-5.45%) |
Mar 11, 2021 | 106.00 | 108.71 | 104.50 | 108.24 | 271,297 | +9.13(+9.21%) |
Mar 10, 2021 | 101.30 | 101.85 | 97.61 | 99.11 | 126,718 | -1.33(-1.32%) |
Mar 09, 2021 | 98.24 | 101.90 | 98.00 | 100.44 | 202,513 | +6.23(+6.61%) |
Mar 08, 2021 | 97.13 | 97.80 | 93.49 | 94.21 | 217,378 | -8.26(-8.06%) |
Mar 05, 2021 | 103.25 | 103.31 | 96.88 | 102.47 | 171,600 | +3.19(+3.21%) |
Mar 04, 2021 | 105.50 | 106.82 | 97.69 | 99.28 | 242,684 | -7.55(-7.07%) |
Mar 03, 2021 | 109.84 | 110.44 | 105.55 | 106.83 | 91,505 | -0.42(-0.39%) |
Mar 02, 2021 | 108.32 | 108.94 | 106.31 | 107.25 | 128,431 | -3.47(-3.13%) |
Mar 01, 2021 | 108.63 | 111.55 | 107.89 | 110.72 | 153,667 | +8.18(+7.98%) |
Feb 26, 2021 | 104.65 | 104.82 | 100.50 | 102.54 | 185,400 | -4.43(-4.14%) |
Feb 25, 2021 | 114.80 | 115.55 | 106.18 | 106.97 | 141,039 | -7.53(-6.58%) |
Feb 24, 2021 | 111.02 | 114.67 | 108.93 | 114.50 | 166,489 | -2.14(-1.83%) |
Feb 23, 2021 | 113.14 | 117.97 | 108.75 | 116.64 | 186,823 | +1.44(+1.25%) |
Feb 22, 2021 | 116.59 | 118.74 | 115.00 | 115.20 | 274,643 | -10.78(-8.56%) |
Feb 19, 2021 | 126.23 | 128.17 | 125.22 | 125.98 | 89,600 | +2.29(+1.85%) |
Feb 18, 2021 | 123.05 | 123.92 | 119.83 | 123.69 | 177,817 | -5.65(-4.37%) |
Feb 17, 2021 | 128.52 | 129.50 | 126.68 | 129.34 | 117,735 | +0.17(+0.13%) |
Feb 16, 2021 | 130.47 | 131.49 | 128.19 | 129.17 | 147,239 | +0.80(+0.62%) |
Feb 12, 2021 | 126.35 | 129.32 | 125.48 | 128.37 | 85,500 | +0.50(+0.39%) |
Feb 11, 2021 | 127.51 | 129.43 | 126.82 | 127.87 | 142,688 | +4.00(+3.23%) |
Feb 10, 2021 | 126.01 | 126.43 | 121.66 | 123.87 | 121,170 | +1.42(+1.16%) |
Feb 09, 2021 | 118.89 | 123.00 | 118.89 | 122.45 | 112,799 | +3.54(+2.98%) |
Feb 08, 2021 | 117.09 | 119.48 | 117.02 | 118.91 | 110,796 | +0.70(+0.59%) |
Feb 05, 2021 | 116.91 | 118.44 | 115.54 | 118.21 | 76,100 | +2.89(+2.51%) |
Feb 04, 2021 | 114.70 | 115.54 | 112.83 | 115.32 | 85,979 | -0.15(-0.13%) |
Feb 03, 2021 | 115.99 | 116.46 | 114.21 | 115.47 | 92,194 | +1.82(+1.60%) |
Feb 02, 2021 | 114.12 | 114.30 | 112.61 | 113.65 | 129,432 | +4.46(+4.08%) |
Feb 01, 2021 | 107.40 | 109.83 | 106.11 | 109.19 | 171,009 | +8.49(+8.43%) |
Jan 29, 2021 | 103.73 | 104.16 | 99.58 | 100.70 | 224,600 | -8.66(-7.92%) |
Jan 28, 2021 | 106.42 | 110.43 | 105.83 | 109.36 | 155,340 | +2.44(+2.28%) |
Jan 27, 2021 | 109.25 | 110.66 | 106.71 | 106.92 | 294,743 | -9.47(-8.14%) |
Jan 26, 2021 | 116.39 | 117.08 | 114.89 | 116.39 | 108,930 | -3.05(-2.55%) |
Jan 25, 2021 | 120.81 | 121.12 | 116.26 | 119.44 | 238,257 | +2.62(+2.24%) |
Jan 22, 2021 | 114.88 | 117.29 | 114.42 | 116.82 | 688,900 | -3.34(-2.78%) |
Jan 21, 2021 | 120.76 | 120.76 | 118.56 | 120.16 | 132,814 | +1.07(+0.90%) |
Jan 20, 2021 | 119.56 | 119.61 | 117.24 | 119.09 | 286,804 | +5.82(+5.14%) |
Jan 19, 2021 | 114.88 | 115.00 | 112.64 | 113.27 | 303,946 | +5.30(+4.91%) |
Jan 15, 2021 | 109.37 | 109.83 | 107.10 | 107.97 | 176,100 | -4.75(-4.21%) |
Jan 14, 2021 | 113.26 | 114.93 | 112.42 | 112.72 | 122,017 | +2.91(+2.65%) |
Jan 13, 2021 | 109.80 | 111.15 | 108.10 | 109.81 | 108,681 | +0.65(+0.60%) |
Jan 12, 2021 | 107.99 | 109.64 | 107.22 | 109.16 | 161,323 | +2.89(+2.72%) |
Jan 11, 2021 | 105.93 | 107.50 | 105.63 | 106.27 | 250,840 | -3.90(-3.54%) |
Jan 08, 2021 | 107.44 | 110.53 | 106.01 | 110.17 | 1,089,200 | +8.09(+7.93%) |
Jan 07, 2021 | 101.24 | 102.29 | 99.76 | 102.08 | 122,767 | +2.68(+2.70%) |
Jan 06, 2021 | 99.83 | 103.18 | 98.79 | 99.40 | 211,257 | -2.61(-2.56%) |
Jan 05, 2021 | 97.97 | 102.17 | 97.97 | 102.01 | 161,433 | +6.61(+6.93%) |