Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 109.98 | 111.50 | 109.98 | 111.31 | 150,486 | +3.45(+3.20%) |
Mar 30, 2021 | 109.25 | 109.30 | 107.70 | 107.86 | 169,702 | -2.13(-1.94%) |
Mar 29, 2021 | 110.89 | 111.00 | 108.92 | 109.99 | 110,090 | -0.39(-0.35%) |
Mar 26, 2021 | 108.77 | 110.64 | 108.21 | 110.38 | 111,900 | +3.22(+3.00%) |
Mar 25, 2021 | 109.00 | 110.32 | 107.15 | 107.16 | 198,857 | -2.09(-1.91%) |
Mar 24, 2021 | 109.99 | 110.63 | 109.21 | 109.25 | 90,266 | +0.17(+0.16%) |
Mar 23, 2021 | 110.81 | 113.50 | 109.04 | 109.08 | 149,671 | -1.91(-1.72%) |
Mar 22, 2021 | 110.11 | 111.30 | 109.73 | 110.99 | 92,197 | -0.67(-0.60%) |
Mar 19, 2021 | 110.38 | 112.48 | 109.52 | 111.66 | 203,200 | -1.85(-1.63%) |
Mar 18, 2021 | 113.26 | 115.19 | 113.15 | 113.51 | 157,163 | -0.30(-0.26%) |
Mar 17, 2021 | 112.46 | 114.19 | 111.42 | 113.81 | 122,187 | +0.03(+0.03%) |
Mar 16, 2021 | 114.01 | 114.69 | 113.12 | 113.78 | 106,655 | +0.17(+0.15%) |
Mar 15, 2021 | 114.08 | 114.32 | 112.56 | 113.61 | 168,572 | +0.93(+0.83%) |
Mar 12, 2021 | 110.57 | 112.89 | 110.02 | 112.68 | 250,600 | +0.28(+0.25%) |
Mar 11, 2021 | 112.26 | 113.45 | 111.60 | 112.40 | 481,559 | -0.30(-0.27%) |
Mar 10, 2021 | 110.77 | 113.31 | 110.30 | 112.70 | 227,759 | +2.92(+2.66%) |
Mar 09, 2021 | 109.17 | 110.58 | 109.17 | 109.78 | 167,591 | +3.22(+3.02%) |
Mar 08, 2021 | 107.09 | 108.26 | 106.54 | 106.56 | 218,491 | +0.53(+0.50%) |
Mar 05, 2021 | 105.80 | 106.04 | 104.41 | 106.03 | 220,200 | +0.43(+0.41%) |
Mar 04, 2021 | 108.46 | 110.46 | 104.62 | 105.60 | 440,457 | -4.41(-4.01%) |
Mar 03, 2021 | 111.17 | 111.51 | 109.44 | 110.01 | 204,555 | -2.93(-2.59%) |
Mar 02, 2021 | 111.05 | 113.53 | 110.75 | 112.94 | 295,306 | +1.76(+1.58%) |
Mar 01, 2021 | 113.22 | 113.83 | 110.80 | 111.18 | 286,705 | -0.05(-0.04%) |
Feb 26, 2021 | 112.42 | 112.64 | 109.20 | 111.23 | 343,100 | -3.35(-2.92%) |
Feb 25, 2021 | 117.67 | 118.41 | 114.02 | 114.58 | 273,420 | -4.34(-3.65%) |
Feb 24, 2021 | 116.63 | 118.99 | 115.94 | 118.92 | 206,572 | +2.70(+2.32%) |
Feb 23, 2021 | 117.30 | 117.30 | 113.14 | 116.22 | 234,591 | -3.10(-2.60%) |
Feb 22, 2021 | 118.95 | 119.58 | 118.36 | 119.32 | 430,902 | -0.11(-0.09%) |
Feb 19, 2021 | 120.35 | 121.80 | 119.01 | 119.43 | 235,000 | +0.21(+0.18%) |
Feb 18, 2021 | 118.54 | 119.49 | 116.40 | 119.22 | 400,135 | +1.57(+1.33%) |
Feb 17, 2021 | 116.84 | 118.14 | 115.60 | 117.65 | 424,176 | -0.78(-0.66%) |
Feb 16, 2021 | 119.08 | 122.48 | 117.82 | 118.43 | 1,171,044 | +0.92(+0.78%) |
Feb 12, 2021 | 114.53 | 117.95 | 114.17 | 117.51 | 509,200 | +1.36(+1.17%) |
Feb 11, 2021 | 116.54 | 118.50 | 115.30 | 116.15 | 384,285 | -0.25(-0.21%) |
Feb 10, 2021 | 115.48 | 116.81 | 114.50 | 116.40 | 511,884 | +5.57(+5.03%) |
Feb 09, 2021 | 110.06 | 111.62 | 109.10 | 110.83 | 354,931 | +1.85(+1.70%) |
Feb 08, 2021 | 109.13 | 110.28 | 108.74 | 108.98 | 345,756 | +3.43(+3.25%) |
Feb 05, 2021 | 105.24 | 105.60 | 104.70 | 105.55 | 107,900 | +2.74(+2.67%) |
Feb 04, 2021 | 101.46 | 102.96 | 100.68 | 102.81 | 69,987 | -0.07(-0.07%) |
Feb 03, 2021 | 102.67 | 103.53 | 102.21 | 102.88 | 194,082 | +0.83(+0.81%) |
Feb 02, 2021 | 104.06 | 104.09 | 101.64 | 102.05 | 208,001 | -3.32(-3.15%) |
Feb 01, 2021 | 105.00 | 105.95 | 104.25 | 105.37 | 355,076 | +4.93(+4.91%) |
Jan 29, 2021 | 103.50 | 103.92 | 100.07 | 100.44 | 181,700 | -0.21(-0.21%) |
Jan 28, 2021 | 101.85 | 102.90 | 99.75 | 100.65 | 144,486 | +0.70(+0.70%) |
Jan 27, 2021 | 100.51 | 101.08 | 99.41 | 99.95 | 166,176 | -3.05(-2.96%) |
Jan 26, 2021 | 102.91 | 103.47 | 102.38 | 103.00 | 89,658 | +0.11(+0.11%) |
Jan 25, 2021 | 103.88 | 104.47 | 101.20 | 102.89 | 153,043 | -0.38(-0.37%) |
Jan 22, 2021 | 103.06 | 104.30 | 102.41 | 103.27 | 117,100 | -2.68(-2.53%) |
Jan 21, 2021 | 106.91 | 107.11 | 104.91 | 105.95 | 162,282 | +1.87(+1.80%) |
Jan 20, 2021 | 103.35 | 104.65 | 102.62 | 104.08 | 112,310 | +2.41(+2.38%) |
Jan 19, 2021 | 102.53 | 102.56 | 100.75 | 101.67 | 168,694 | +1.40(+1.39%) |
Jan 15, 2021 | 102.45 | 102.80 | 100.26 | 100.27 | 314,600 | -4.68(-4.46%) |
Jan 14, 2021 | 104.00 | 105.19 | 103.10 | 104.95 | 139,862 | +1.81(+1.75%) |
Jan 13, 2021 | 101.14 | 103.76 | 101.14 | 103.14 | 232,469 | +2.24(+2.22%) |
Jan 12, 2021 | 99.34 | 101.00 | 98.00 | 100.90 | 147,895 | +3.96(+4.09%) |
Jan 11, 2021 | 94.88 | 97.95 | 94.62 | 96.94 | 304,882 | -3.08(-3.08%) |
Jan 08, 2021 | 104.17 | 104.38 | 98.80 | 100.02 | 311,600 | -5.13(-4.88%) |
Jan 07, 2021 | 104.05 | 105.29 | 103.43 | 105.15 | 120,552 | +1.93(+1.87%) |
Jan 06, 2021 | 102.61 | 104.00 | 101.18 | 103.22 | 165,183 | -1.47(-1.40%) |
Jan 05, 2021 | 101.77 | 104.71 | 101.20 | 104.69 | 264,140 | +4.59(+4.59%) |