Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 109.60 | 115.60 | 106.60 | 111.40 | 14,173 | +3.60(+3.34%) |
Mar 30, 2021 | 107.40 | 110.20 | 104.00 | 107.80 | 11,697 | -1.40(-1.28%) |
Mar 29, 2021 | 101.80 | 111.00 | 100.40 | 109.20 | 16,774 | +9.40(+9.42%) |
Mar 26, 2021 | 103.60 | 108.20 | 94.40 | 99.80 | 23,710 | -5.20(-4.95%) |
Mar 25, 2021 | 93.40 | 108.00 | 92.00 | 105.00 | 26,920 | +8.80(+9.15%) |
Mar 24, 2021 | 109.20 | 110.07 | 96.20 | 96.20 | 27,464 | -12.20(-11.25%) |
Mar 23, 2021 | 116.00 | 119.00 | 107.40 | 108.40 | 21,566 | -9.00(-7.67%) |
Mar 22, 2021 | 120.00 | 121.20 | 114.70 | 117.40 | 21,813 | +0.00(+0.00%) |
Mar 19, 2021 | 117.80 | 121.00 | 116.60 | 117.40 | 15,020 | +1.00(+0.86%) |
Mar 18, 2021 | 118.20 | 126.80 | 115.40 | 116.40 | 20,289 | -5.40(-4.43%) |
Mar 17, 2021 | 117.00 | 124.00 | 114.40 | 121.80 | 21,025 | +4.80(+4.10%) |
Mar 16, 2021 | 122.40 | 125.80 | 114.60 | 117.00 | 32,372 | -1.40(-1.18%) |
Mar 15, 2021 | 120.00 | 123.00 | 114.20 | 118.40 | 23,163 | -2.40(-1.99%) |
Mar 12, 2021 | 118.40 | 130.59 | 116.00 | 120.80 | 56,750 | -5.00(-3.97%) |
Mar 11, 2021 | 110.00 | 127.00 | 110.00 | 125.80 | 120,944 | +15.20(+13.74%) |
Mar 10, 2021 | 112.00 | 118.60 | 108.00 | 110.60 | 25,494 | +0.80(+0.73%) |
Mar 09, 2021 | 114.00 | 124.00 | 100.00 | 109.80 | 93,150 | -2.60(-2.31%) |
Mar 08, 2021 | 107.00 | 124.80 | 102.40 | 112.40 | 62,425 | +3.00(+2.74%) |
Mar 05, 2021 | 106.20 | 133.60 | 96.00 | 109.40 | 119,550 | +6.80(+6.63%) |
Mar 04, 2021 | 124.80 | 127.40 | 88.80 | 102.60 | 92,687 | -16.60(-13.93%) |
Mar 03, 2021 | 159.00 | 159.00 | 107.80 | 119.20 | 61,414 | -25.20(-17.45%) |
Mar 02, 2021 | 150.00 | 159.80 | 142.00 | 144.40 | 18,995 | -1.00(-0.69%) |
Mar 01, 2021 | 148.00 | 149.80 | 136.20 | 145.40 | 21,296 | +4.00(+2.83%) |
Feb 26, 2021 | 145.00 | 157.20 | 127.60 | 141.40 | 41,405 | -10.20(-6.73%) |
Feb 25, 2021 | 157.40 | 161.40 | 148.00 | 151.60 | 19,762 | -8.80(-5.49%) |
Feb 24, 2021 | 153.40 | 166.00 | 150.20 | 160.40 | 25,996 | +3.00(+1.91%) |
Feb 23, 2021 | 162.60 | 163.20 | 137.60 | 157.40 | 49,053 | -13.80(-8.06%) |
Feb 22, 2021 | 188.00 | 188.00 | 169.60 | 171.20 | 38,556 | -19.00(-9.99%) |
Feb 19, 2021 | 171.00 | 190.20 | 171.00 | 190.20 | 52,685 | +18.20(+10.58%) |
Feb 18, 2021 | 180.40 | 185.00 | 167.00 | 172.00 | 49,272 | -10.20(-5.60%) |
Feb 17, 2021 | 186.80 | 204.60 | 180.20 | 182.20 | 45,879 | +2.20(+1.22%) |
Feb 16, 2021 | 202.60 | 203.20 | 180.00 | 180.00 | 46,846 | -20.00(-10.00%) |
Feb 12, 2021 | 203.20 | 209.20 | 181.60 | 200.00 | 67,550 | -3.20(-1.57%) |
Feb 11, 2021 | 213.60 | 215.00 | 199.00 | 203.20 | 25,906 | -5.40(-2.59%) |
Feb 10, 2021 | 231.80 | 236.40 | 201.20 | 208.60 | 64,821 | -20.60(-8.99%) |
Feb 09, 2021 | 240.40 | 255.00 | 228.60 | 229.20 | 37,851 | -14.40(-5.91%) |
Feb 08, 2021 | 231.40 | 249.00 | 227.60 | 243.60 | 30,737 | +20.00(+8.94%) |
Feb 05, 2021 | 255.00 | 256.80 | 218.20 | 223.60 | 80,015 | -22.40(-9.11%) |
Feb 04, 2021 | 215.00 | 246.00 | 212.40 | 246.00 | 92,425 | +35.20(+16.70%) |
Feb 03, 2021 | 214.40 | 216.80 | 204.00 | 210.80 | 30,102 | +0.80(+0.38%) |
Feb 02, 2021 | 220.00 | 233.40 | 203.60 | 210.00 | 70,459 | -5.60(-2.60%) |
Feb 01, 2021 | 179.20 | 227.00 | 172.20 | 215.60 | 66,260 | +38.40(+21.67%) |
Jan 29, 2021 | 183.00 | 200.00 | 172.30 | 177.20 | 28,575 | -4.00(-2.21%) |
Jan 28, 2021 | 185.20 | 189.80 | 174.00 | 181.20 | 17,378 | +1.20(+0.67%) |
Jan 27, 2021 | 196.20 | 205.00 | 176.00 | 180.00 | 48,082 | -33.20(-15.57%) |
Jan 26, 2021 | 216.80 | 226.80 | 203.80 | 213.20 | 116,153 | +9.40(+4.61%) |
Jan 25, 2021 | 197.00 | 214.00 | 150.80 | 203.80 | 119,507 | +10.60(+5.49%) |
Jan 22, 2021 | 198.80 | 217.60 | 178.60 | 193.20 | 150,155 | +2.80(+1.47%) |
Jan 21, 2021 | 175.20 | 208.00 | 162.00 | 190.40 | 316,250 | +10.20(+5.66%) |
Jan 20, 2021 | 140.00 | 186.80 | 138.20 | 180.20 | 147,026 | +40.80(+29.27%) |
Jan 19, 2021 | 140.00 | 153.60 | 134.20 | 139.40 | 93,588 | +8.00(+6.09%) |
Jan 15, 2021 | 136.00 | 137.00 | 125.60 | 131.40 | 17,840 | -3.40(-2.52%) |
Jan 14, 2021 | 125.80 | 137.60 | 123.80 | 134.80 | 25,581 | +10.60(+8.53%) |
Jan 13, 2021 | 133.20 | 137.60 | 120.00 | 124.20 | 14,776 | -1.60(-1.27%) |
Jan 12, 2021 | 111.40 | 130.00 | 106.60 | 125.80 | 42,457 | +16.60(+15.20%) |
Jan 11, 2021 | 107.20 | 110.60 | 105.30 | 109.20 | 8,897 | -2.60(-2.33%) |
Jan 08, 2021 | 117.20 | 117.20 | 107.00 | 111.80 | 15,955 | -5.00(-4.28%) |
Jan 07, 2021 | 113.60 | 119.80 | 113.60 | 116.80 | 9,284 | +4.80(+4.29%) |
Jan 06, 2021 | 111.80 | 123.00 | 110.80 | 112.00 | 15,716 | -2.40(-2.10%) |
Jan 05, 2021 | 106.00 | 115.60 | 104.20 | 114.40 | 17,760 | +8.80(+8.33%) |
Jan 04, 2021 | 108.00 | 110.60 | 102.00 | 105.60 | 15,795 | +1.40(+1.34%) |
Dec 31, 2020 | 104.20 | 104.20 | 104.20 | 35,073 | +2.60(+2.56%) | |
Dec 30, 2020 | 115.80 | 115.80 | 100.60 | 101.60 | 35,073 | -10.60(-9.45%) |
Dec 29, 2020 | 128.60 | 130.20 | 111.00 | 112.20 | 31,431 | -16.40(-12.75%) |
Dec 28, 2020 | 130.80 | 139.00 | 128.60 | 128.60 | 21,201 | -1.20(-0.92%) |
Dec 24, 2020 | 140.60 | 143.60 | 124.00 | 129.80 | 26,715 | -14.40(-9.99%) |
Dec 23, 2020 | 124.80 | 156.00 | 120.00 | 144.20 | 112,600 | +19.40(+15.54%) |
Dec 22, 2020 | 122.00 | 134.20 | 121.00 | 124.80 | 31,282 | +4.40(+3.65%) |
Dec 21, 2020 | 122.00 | 134.80 | 119.00 | 120.40 | 37,619 | -6.60(-5.20%) |
Dec 18, 2020 | 139.00 | 140.00 | 120.40 | 127.00 | 75,490 | -13.00(-9.29%) |
Dec 17, 2020 | 100.00 | 151.60 | 99.00 | 140.00 | 210,439 | +44.20(+46.14%) |
Dec 16, 2020 | 96.40 | 97.60 | 94.60 | 95.80 | 8,186 | +0.00(+0.00%) |
Dec 15, 2020 | 95.60 | 96.00 | 92.20 | 95.80 | 7,568 | +2.20(+2.35%) |
Dec 14, 2020 | 95.40 | 98.00 | 92.40 | 93.60 | 7,850 | -1.60(-1.68%) |
Dec 11, 2020 | 98.00 | 99.20 | 94.40 | 95.20 | 6,960 | -4.00(-4.03%) |
Dec 10, 2020 | 99.20 | 104.00 | 98.40 | 99.20 | 9,601 | +0.80(+0.81%) |
Dec 09, 2020 | 109.60 | 109.60 | 97.60 | 98.40 | 24,926 | -10.20(-9.39%) |
Dec 08, 2020 | 119.20 | 119.20 | 107.00 | 108.60 | 15,381 | -9.40(-7.97%) |
Dec 07, 2020 | 116.00 | 120.80 | 114.00 | 118.00 | 9,371 | +2.00(+1.72%) |
Dec 04, 2020 | 121.60 | 123.40 | 116.00 | 116.00 | 15,080 | -5.20(-4.29%) |
Dec 03, 2020 | 129.60 | 131.20 | 120.80 | 121.20 | 17,644 | -11.40(-8.60%) |
Dec 02, 2020 | 128.00 | 136.60 | 125.20 | 132.60 | 15,795 | +0.00(+0.00%) |
Dec 01, 2020 | 136.00 | 138.00 | 127.00 | 132.60 | 19,714 | +0.20(+0.15%) |
Nov 30, 2020 | 132.00 | 134.20 | 121.00 | 132.40 | 24,346 | +0.20(+0.15%) |
Nov 27, 2020 | 126.00 | 135.00 | 113.00 | 132.20 | 52,215 | +10.60(+8.72%) |
Nov 25, 2020 | 99.80 | 124.40 | 94.90 | 121.60 | 63,050 | +22.40(+22.58%) |
Nov 24, 2020 | 94.00 | 100.00 | 92.00 | 99.20 | 7,132 | +3.60(+3.77%) |
Nov 23, 2020 | 99.20 | 101.40 | 94.00 | 95.60 | 8,191 | -3.60(-3.63%) |
Nov 20, 2020 | 98.00 | 99.80 | 96.00 | 99.20 | 3,870 | +1.20(+1.22%) |
Nov 19, 2020 | 100.00 | 105.20 | 97.40 | 98.00 | 11,708 | -3.20(-3.16%) |
Nov 18, 2020 | 102.00 | 104.60 | 101.20 | 101.20 | 5,139 | -1.60(-1.56%) |
Nov 17, 2020 | 105.00 | 105.00 | 101.00 | 102.80 | 5,323 | -2.20(-2.10%) |
Nov 16, 2020 | 116.60 | 118.36 | 103.00 | 105.00 | 25,482 | -4.20(-3.85%) |
Nov 13, 2020 | 109.00 | 112.00 | 104.80 | 109.20 | 11,195 | +2.80(+2.63%) |
Nov 12, 2020 | 104.80 | 107.80 | 102.20 | 106.40 | 9,096 | -2.40(-2.21%) |
Nov 11, 2020 | 111.80 | 111.80 | 102.40 | 108.80 | 17,112 | +1.00(+0.93%) |
Nov 10, 2020 | 96.00 | 118.80 | 95.20 | 107.80 | 55,276 | +15.00(+16.16%) |
Nov 09, 2020 | 91.40 | 93.00 | 88.40 | 92.80 | 7,663 | +5.80(+6.67%) |
Nov 06, 2020 | 87.40 | 87.40 | 84.00 | 87.00 | 3,375 | +0.60(+0.69%) |
Nov 05, 2020 | 84.80 | 87.60 | 83.20 | 86.40 | 3,279 | +3.60(+4.35%) |
Nov 04, 2020 | 94.00 | 95.00 | 81.20 | 82.80 | 15,216 | -9.20(-10.00%) |
Nov 03, 2020 | 93.40 | 93.40 | 89.77 | 92.00 | 2,978 | +0.00(+0.00%) |
Nov 02, 2020 | 86.60 | 95.20 | 86.60 | 92.00 | 7,413 | +6.40(+7.48%) |
Oct 30, 2020 | 88.00 | 91.60 | 84.00 | 85.60 | 10,580 | -2.40(-2.73%) |
Oct 29, 2020 | 89.60 | 93.30 | 87.20 | 88.00 | 10,673 | -1.80(-2.00%) |
Oct 28, 2020 | 100.40 | 100.40 | 86.40 | 89.80 | 14,467 | -12.20(-11.96%) |
Oct 27, 2020 | 107.40 | 107.40 | 100.20 | 102.00 | 7,515 | -4.20(-3.95%) |
Oct 26, 2020 | 111.80 | 111.80 | 106.00 | 106.20 | 9,206 | -7.60(-6.68%) |
Oct 23, 2020 | 118.00 | 118.00 | 112.00 | 113.80 | 6,485 | -3.00(-2.57%) |
Oct 22, 2020 | 118.60 | 118.60 | 115.00 | 116.80 | 6,519 | -0.40(-0.34%) |
Oct 21, 2020 | 122.00 | 122.00 | 116.80 | 117.20 | 13,925 | -3.00(-2.50%) |
Oct 20, 2020 | 124.00 | 124.00 | 120.00 | 120.20 | 9,266 | -2.40(-1.96%) |
Oct 19, 2020 | 123.80 | 127.00 | 118.40 | 122.60 | 22,656 | -0.80(-0.65%) |
Oct 16, 2020 | 126.80 | 129.60 | 123.20 | 123.40 | 7,120 | -2.60(-2.06%) |
Oct 15, 2020 | 132.60 | 132.60 | 123.33 | 126.00 | 14,821 | -6.60(-4.98%) |
Oct 14, 2020 | 126.40 | 136.40 | 126.40 | 132.60 | 18,913 | +9.80(+7.98%) |
Oct 13, 2020 | 131.20 | 131.60 | 122.00 | 122.80 | 12,369 | -12.20(-9.04%) |
Oct 12, 2020 | 139.80 | 140.40 | 133.40 | 135.00 | 11,548 | -1.20(-0.88%) |
Oct 09, 2020 | 124.00 | 139.80 | 124.00 | 136.20 | 46,235 | +11.00(+8.79%) |
Oct 08, 2020 | 121.80 | 128.00 | 121.80 | 125.20 | 22,385 | +2.60(+2.12%) |
Oct 07, 2020 | 121.00 | 124.00 | 120.20 | 122.60 | 11,191 | +0.00(+0.00%) |
Oct 06, 2020 | 124.00 | 128.00 | 120.40 | 122.60 | 17,147 | -1.40(-1.13%) |
Oct 05, 2020 | 122.00 | 130.00 | 119.80 | 124.00 | 53,371 | -0.20(-0.16%) |
Oct 02, 2020 | 119.20 | 129.60 | 113.40 | 124.20 | 23,045 | -4.60(-3.57%) |
Oct 01, 2020 | 142.20 | 142.20 | 120.20 | 128.80 | 50,945 | -15.20(-10.56%) |