Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 83.01 | 84.61 | 81.66 | 81.80 | 590,395 | -0.35(-0.43%) |
Mar 30, 2021 | 82.00 | 84.36 | 82.00 | 82.15 | 585,609 | +0.05(+0.06%) |
Mar 29, 2021 | 83.90 | 84.50 | 82.01 | 82.10 | 852,987 | -2.57(-3.04%) |
Mar 26, 2021 | 93.00 | 93.00 | 82.50 | 84.67 | 1,820,500 | -9.27(-9.87%) |
Mar 25, 2021 | 91.50 | 95.00 | 90.50 | 93.94 | 181,205 | +1.61(+1.74%) |
Mar 24, 2021 | 95.84 | 96.28 | 91.20 | 92.33 | 315,658 | -2.52(-2.66%) |
Mar 23, 2021 | 97.06 | 97.88 | 94.12 | 94.85 | 369,745 | -3.23(-3.29%) |
Mar 22, 2021 | 101.26 | 101.87 | 97.61 | 98.08 | 209,442 | -3.64(-3.58%) |
Mar 19, 2021 | 104.10 | 104.24 | 101.26 | 101.72 | 270,500 | -2.55(-2.45%) |
Mar 18, 2021 | 105.87 | 106.83 | 104.00 | 104.27 | 241,463 | -2.63(-2.46%) |
Mar 17, 2021 | 104.12 | 107.25 | 103.29 | 106.90 | 200,402 | +1.98(+1.89%) |
Mar 16, 2021 | 108.41 | 109.81 | 104.06 | 104.92 | 156,974 | -3.58(-3.30%) |
Mar 15, 2021 | 107.30 | 110.05 | 105.63 | 108.50 | 233,467 | +2.25(+2.12%) |
Mar 12, 2021 | 110.71 | 111.39 | 101.33 | 106.25 | 825,300 | -4.67(-4.21%) |
Mar 11, 2021 | 117.25 | 118.37 | 110.12 | 110.92 | 251,867 | -5.08(-4.38%) |
Mar 10, 2021 | 117.10 | 119.98 | 115.19 | 116.00 | 111,627 | -0.68(-0.58%) |
Mar 09, 2021 | 117.88 | 121.42 | 115.98 | 116.68 | 181,643 | -0.93(-0.79%) |
Mar 08, 2021 | 117.22 | 118.21 | 113.95 | 117.61 | 259,866 | +2.00(+1.73%) |
Mar 05, 2021 | 110.49 | 116.71 | 107.29 | 115.61 | 372,500 | +5.91(+5.39%) |
Mar 04, 2021 | 112.59 | 114.39 | 108.66 | 109.70 | 240,377 | -2.32(-2.07%) |
Mar 03, 2021 | 106.98 | 112.59 | 105.40 | 112.02 | 300,320 | +4.56(+4.24%) |
Mar 02, 2021 | 110.98 | 112.67 | 104.25 | 107.46 | 693,957 | -2.31(-2.10%) |
Mar 01, 2021 | 110.00 | 114.21 | 107.59 | 109.77 | 374,636 | +2.00(+1.86%) |
Feb 26, 2021 | 104.15 | 110.83 | 101.27 | 107.77 | 298,500 | +7.06(+7.01%) |
Feb 25, 2021 | 104.87 | 106.57 | 100.10 | 100.71 | 228,548 | -3.31(-3.18%) |
Feb 24, 2021 | 96.62 | 104.69 | 96.62 | 104.02 | 291,048 | +7.77(+8.07%) |
Feb 23, 2021 | 96.49 | 97.93 | 92.51 | 96.25 | 137,011 | -0.06(-0.06%) |
Feb 22, 2021 | 95.29 | 99.66 | 95.00 | 96.31 | 150,881 | +0.71(+0.74%) |
Feb 19, 2021 | 96.66 | 96.81 | 94.53 | 95.60 | 95,200 | -0.61(-0.63%) |
Feb 18, 2021 | 95.83 | 96.60 | 93.19 | 96.21 | 99,940 | +0.27(+0.28%) |
Feb 17, 2021 | 93.25 | 96.76 | 93.18 | 95.94 | 93,720 | +1.61(+1.71%) |
Feb 16, 2021 | 98.11 | 98.11 | 93.13 | 94.33 | 238,785 | -2.69(-2.77%) |
Feb 12, 2021 | 102.11 | 102.45 | 94.01 | 97.02 | 195,900 | -4.67(-4.59%) |
Feb 11, 2021 | 101.13 | 103.41 | 101.02 | 101.69 | 125,808 | +0.35(+0.35%) |
Feb 10, 2021 | 99.46 | 103.23 | 98.07 | 101.34 | 168,556 | +1.75(+1.76%) |
Feb 09, 2021 | 97.98 | 100.23 | 96.63 | 99.59 | 73,142 | +1.15(+1.17%) |
Feb 08, 2021 | 98.09 | 99.24 | 96.44 | 98.44 | 70,119 | -0.45(-0.46%) |
Feb 05, 2021 | 100.97 | 101.75 | 98.70 | 98.89 | 119,500 | -1.25(-1.25%) |
Feb 04, 2021 | 97.75 | 100.26 | 96.87 | 100.14 | 160,725 | +3.76(+3.90%) |
Feb 03, 2021 | 96.92 | 97.92 | 95.18 | 96.38 | 114,471 | +0.02(+0.02%) |
Feb 02, 2021 | 94.32 | 98.17 | 93.22 | 96.36 | 127,242 | +2.54(+2.71%) |
Feb 01, 2021 | 91.60 | 94.45 | 89.00 | 93.82 | 329,651 | +5.07(+5.71%) |
Jan 29, 2021 | 90.06 | 91.92 | 86.82 | 88.75 | 242,300 | -2.14(-2.35%) |
Jan 28, 2021 | 91.07 | 91.99 | 88.00 | 90.89 | 229,287 | +1.39(+1.55%) |
Jan 27, 2021 | 93.00 | 93.54 | 89.28 | 89.50 | 215,784 | -4.46(-4.75%) |
Jan 26, 2021 | 96.66 | 97.90 | 93.62 | 93.96 | 157,978 | -2.47(-2.56%) |
Jan 25, 2021 | 97.63 | 98.45 | 93.01 | 96.43 | 196,381 | -1.58(-1.61%) |
Jan 22, 2021 | 99.13 | 99.82 | 97.03 | 98.01 | 80,800 | -1.25(-1.26%) |
Jan 21, 2021 | 100.16 | 100.85 | 97.02 | 99.26 | 166,913 | +0.00(+0.00%) |
Jan 20, 2021 | 102.21 | 102.44 | 98.49 | 99.26 | 124,048 | -2.24(-2.21%) |
Jan 19, 2021 | 97.58 | 101.75 | 96.19 | 101.50 | 218,780 | +3.60(+3.68%) |
Jan 15, 2021 | 97.05 | 98.96 | 93.50 | 97.90 | 231,800 | +0.62(+0.64%) |
Jan 14, 2021 | 97.50 | 99.10 | 96.94 | 97.28 | 111,341 | +1.09(+1.13%) |
Jan 13, 2021 | 98.12 | 98.99 | 95.09 | 96.19 | 177,785 | -1.82(-1.86%) |
Jan 12, 2021 | 101.45 | 101.63 | 97.93 | 98.01 | 164,682 | -3.50(-3.45%) |
Jan 11, 2021 | 99.89 | 105.38 | 99.50 | 101.51 | 182,637 | +0.52(+0.51%) |
Jan 08, 2021 | 103.04 | 103.13 | 98.42 | 100.99 | 181,600 | -1.27(-1.24%) |
Jan 07, 2021 | 102.50 | 111.46 | 102.18 | 102.26 | 358,870 | -0.24(-0.23%) |
Jan 06, 2021 | 99.00 | 105.00 | 98.85 | 102.50 | 633,505 | +4.45(+4.54%) |
Jan 05, 2021 | 99.00 | 102.89 | 97.79 | 98.05 | 426,687 | -2.19(-2.18%) |