Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 79.60 | 82.67 | 77.64 | 80.04 | 1,778,177 | +4.28(+5.65%) |
Mar 30, 2021 | 73.44 | 76.15 | 70.76 | 75.76 | 1,748,618 | +1.17(+1.57%) |
Mar 29, 2021 | 80.50 | 81.46 | 73.53 | 74.59 | 1,222,473 | -6.74(-8.29%) |
Mar 26, 2021 | 84.17 | 85.49 | 77.67 | 81.33 | 789,500 | -2.01(-2.41%) |
Mar 25, 2021 | 79.00 | 85.94 | 78.11 | 83.34 | 1,065,691 | +2.49(+3.08%) |
Mar 24, 2021 | 89.15 | 90.78 | 80.51 | 80.85 | 857,814 | -7.52(-8.51%) |
Mar 23, 2021 | 93.03 | 93.81 | 87.52 | 88.37 | 870,024 | -6.39(-6.74%) |
Mar 22, 2021 | 94.66 | 97.14 | 91.76 | 94.76 | 688,779 | +1.87(+2.01%) |
Mar 19, 2021 | 88.48 | 94.49 | 88.48 | 92.89 | 1,228,200 | +4.03(+4.54%) |
Mar 18, 2021 | 93.85 | 95.59 | 88.57 | 88.86 | 1,118,989 | -8.94(-9.14%) |
Mar 17, 2021 | 90.16 | 98.58 | 87.66 | 97.80 | 738,982 | +3.67(+3.90%) |
Mar 16, 2021 | 95.11 | 97.49 | 90.37 | 94.13 | 747,353 | -0.69(-0.73%) |
Mar 15, 2021 | 98.26 | 100.00 | 93.38 | 94.82 | 756,739 | -3.60(-3.66%) |
Mar 12, 2021 | 91.13 | 98.65 | 89.42 | 98.42 | 936,100 | +3.76(+3.97%) |
Mar 11, 2021 | 88.21 | 95.62 | 88.21 | 94.66 | 1,166,536 | +10.34(+12.26%) |
Mar 10, 2021 | 87.85 | 90.39 | 82.65 | 84.32 | 1,172,442 | +0.30(+0.36%) |
Mar 09, 2021 | 75.31 | 86.75 | 75.31 | 84.02 | 1,364,940 | +12.74(+17.87%) |
Mar 08, 2021 | 72.01 | 79.30 | 70.59 | 71.28 | 1,424,529 | -1.32(-1.82%) |
Mar 05, 2021 | 74.90 | 75.49 | 62.87 | 72.60 | 2,270,600 | -0.89(-1.21%) |
Mar 04, 2021 | 83.00 | 85.63 | 69.09 | 73.49 | 2,378,276 | -10.27(-12.26%) |
Mar 03, 2021 | 89.92 | 92.00 | 83.52 | 83.76 | 1,475,639 | -8.54(-9.25%) |
Mar 02, 2021 | 95.58 | 98.00 | 92.25 | 92.30 | 720,536 | -3.28(-3.43%) |
Mar 01, 2021 | 92.54 | 97.33 | 89.75 | 95.58 | 663,168 | +6.45(+7.24%) |
Feb 26, 2021 | 90.00 | 92.98 | 84.13 | 89.13 | 1,247,700 | +0.61(+0.69%) |
Feb 25, 2021 | 97.40 | 99.45 | 86.94 | 88.52 | 1,657,488 | -8.51(-8.77%) |
Feb 24, 2021 | 96.30 | 101.85 | 92.21 | 97.03 | 1,314,757 | +0.55(+0.57%) |
Feb 23, 2021 | 101.00 | 103.32 | 82.59 | 96.48 | 2,693,466 | -13.93(-12.62%) |
Feb 22, 2021 | 104.36 | 119.23 | 103.00 | 110.41 | 1,020,029 | +3.50(+3.27%) |
Feb 19, 2021 | 102.86 | 113.95 | 102.24 | 106.91 | 1,235,600 | +3.61(+3.49%) |
Feb 18, 2021 | 102.18 | 105.01 | 99.01 | 103.30 | 1,009,155 | -3.15(-2.96%) |
Feb 17, 2021 | 104.50 | 106.96 | 99.00 | 106.45 | 1,020,361 | +1.20(+1.14%) |
Feb 16, 2021 | 107.60 | 109.25 | 101.93 | 105.25 | 789,526 | +0.25(+0.24%) |
Feb 12, 2021 | 103.83 | 105.42 | 100.35 | 105.00 | 544,400 | +0.34(+0.32%) |
Feb 11, 2021 | 113.25 | 113.65 | 103.17 | 104.66 | 535,333 | -3.90(-3.59%) |
Feb 10, 2021 | 115.83 | 118.12 | 103.08 | 108.56 | 811,516 | -6.84(-5.93%) |
Feb 09, 2021 | 120.29 | 122.62 | 114.11 | 115.40 | 825,186 | -5.35(-4.43%) |
Feb 08, 2021 | 118.50 | 126.90 | 116.33 | 120.75 | 1,187,230 | +4.59(+3.95%) |
Feb 05, 2021 | 105.77 | 120.64 | 100.62 | 116.16 | 1,470,800 | +11.84(+11.35%) |
Feb 04, 2021 | 100.19 | 105.00 | 97.07 | 104.32 | 659,687 | +4.82(+4.84%) |
Feb 03, 2021 | 102.73 | 109.38 | 98.02 | 99.50 | 1,280,093 | +0.50(+0.51%) |
Feb 02, 2021 | 100.00 | 100.96 | 96.38 | 99.00 | 755,828 | +0.65(+0.66%) |
Feb 01, 2021 | 99.71 | 100.01 | 94.02 | 98.35 | 711,343 | +1.92(+1.99%) |
Jan 29, 2021 | 94.80 | 99.20 | 93.02 | 96.43 | 849,700 | -3.46(-3.46%) |
Jan 28, 2021 | 92.78 | 101.65 | 92.66 | 99.89 | 1,218,504 | +7.88(+8.56%) |
Jan 27, 2021 | 88.50 | 97.51 | 78.30 | 92.01 | 1,761,186 | +2.24(+2.50%) |
Jan 26, 2021 | 102.36 | 103.29 | 89.00 | 89.77 | 1,398,723 | -12.73(-12.42%) |
Jan 25, 2021 | 101.27 | 105.36 | 98.75 | 102.50 | 788,566 | +2.99(+3.00%) |
Jan 22, 2021 | 96.00 | 100.00 | 92.68 | 99.51 | 970,800 | +6.88(+7.43%) |
Jan 21, 2021 | 101.31 | 102.88 | 91.00 | 92.63 | 2,218,536 | -9.64(-9.43%) |
Jan 20, 2021 | 109.99 | 111.99 | 100.30 | 102.27 | 1,093,976 | -6.62(-6.08%) |
Jan 19, 2021 | 117.45 | 119.10 | 105.60 | 108.89 | 1,449,936 | -4.15(-3.67%) |
Jan 15, 2021 | 114.44 | 122.81 | 105.85 | 113.04 | 1,203,100 | +1.72(+1.55%) |
Jan 14, 2021 | 97.55 | 111.42 | 97.27 | 111.32 | 926,198 | +13.38(+13.66%) |
Jan 13, 2021 | 97.10 | 101.31 | 96.74 | 97.94 | 660,632 | +0.88(+0.91%) |
Jan 12, 2021 | 96.44 | 97.88 | 92.78 | 97.06 | 588,341 | +2.98(+3.17%) |
Jan 11, 2021 | 101.77 | 101.99 | 90.46 | 94.08 | 789,425 | -7.59(-7.47%) |
Jan 08, 2021 | 98.50 | 117.00 | 98.08 | 101.67 | 1,768,700 | +3.04(+3.08%) |
Jan 07, 2021 | 86.36 | 98.87 | 86.36 | 98.63 | 980,370 | +13.63(+16.04%) |
Jan 06, 2021 | 81.85 | 88.71 | 79.21 | 85.00 | 691,478 | +0.93(+1.11%) |
Jan 05, 2021 | 80.21 | 86.60 | 80.00 | 84.07 | 703,690 | +0.93(+1.12%) |