Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 117.36 | 120.06 | 115.91 | 116.19 | 139,271 | -0.79(-0.68%) |
Mar 30, 2021 | 116.32 | 117.80 | 115.82 | 116.98 | 71,141 | +0.69(+0.60%) |
Mar 29, 2021 | 116.52 | 118.32 | 115.32 | 116.29 | 146,021 | +0.02(+0.02%) |
Mar 26, 2021 | 115.62 | 116.99 | 114.57 | 116.27 | 116,876 | +1.70(+1.49%) |
Mar 25, 2021 | 112.31 | 115.08 | 111.25 | 114.57 | 170,831 | +1.69(+1.50%) |
Mar 24, 2021 | 115.03 | 116.53 | 112.88 | 112.88 | 184,380 | -1.02(-0.89%) |
Mar 23, 2021 | 114.54 | 116.48 | 112.94 | 113.89 | 106,219 | -1.70(-1.47%) |
Mar 22, 2021 | 117.67 | 119.06 | 114.71 | 115.59 | 107,431 | -2.64(-2.23%) |
Mar 19, 2021 | 117.78 | 119.59 | 116.39 | 118.23 | 514,032 | +0.19(+0.16%) |
Mar 18, 2021 | 120.27 | 121.26 | 117.31 | 118.05 | 117,039 | -2.41(-2.00%) |
Mar 17, 2021 | 119.76 | 120.63 | 118.56 | 120.46 | 125,278 | +1.03(+0.86%) |
Mar 16, 2021 | 119.73 | 120.12 | 119.09 | 119.44 | 106,050 | -0.33(-0.28%) |
Mar 15, 2021 | 119.52 | 119.96 | 117.41 | 119.77 | 154,781 | -0.40(-0.33%) |
Mar 12, 2021 | 119.73 | 121.38 | 119.41 | 120.17 | 157,676 | +1.02(+0.85%) |
Mar 11, 2021 | 119.06 | 119.95 | 118.32 | 119.15 | 133,002 | +0.36(+0.30%) |
Mar 10, 2021 | 115.95 | 118.87 | 115.76 | 118.79 | 138,188 | +2.31(+1.98%) |
Mar 09, 2021 | 117.34 | 118.89 | 116.30 | 116.48 | 377,281 | +0.26(+0.23%) |
Mar 08, 2021 | 115.30 | 116.75 | 114.11 | 116.22 | 213,829 | +2.03(+1.78%) |
Mar 05, 2021 | 113.59 | 114.31 | 111.89 | 114.19 | 306,865 | +2.46(+2.20%) |
Mar 04, 2021 | 112.41 | 114.16 | 110.94 | 111.73 | 314,982 | -0.87(-0.77%) |
Mar 03, 2021 | 113.69 | 114.77 | 112.52 | 112.60 | 355,157 | -0.89(-0.78%) |
Mar 02, 2021 | 113.29 | 114.04 | 110.95 | 113.49 | 215,623 | +0.21(+0.18%) |
Mar 01, 2021 | 112.55 | 114.23 | 112.47 | 113.29 | 183,568 | +1.71(+1.53%) |
Feb 26, 2021 | 111.78 | 113.48 | 110.98 | 111.58 | 237,741 | -0.19(-0.17%) |
Feb 25, 2021 | 114.33 | 114.56 | 111.68 | 111.76 | 207,694 | -2.67(-2.34%) |
Feb 24, 2021 | 113.47 | 114.96 | 112.78 | 114.44 | 233,575 | +0.82(+0.72%) |
Feb 23, 2021 | 115.03 | 115.92 | 112.56 | 113.61 | 151,872 | -1.89(-1.64%) |
Feb 22, 2021 | 115.76 | 116.93 | 115.20 | 115.51 | 206,851 | -1.12(-0.96%) |
Feb 19, 2021 | 116.02 | 118.29 | 115.94 | 116.63 | 125,308 | +1.56(+1.36%) |
Feb 18, 2021 | 115.06 | 116.03 | 113.64 | 115.07 | 176,162 | +0.22(+0.20%) |
Feb 17, 2021 | 117.67 | 117.67 | 114.62 | 114.84 | 166,834 | -3.26(-2.76%) |
Feb 16, 2021 | 118.62 | 119.69 | 117.41 | 118.11 | 167,845 | -0.58(-0.48%) |
Feb 12, 2021 | 120.55 | 121.68 | 117.61 | 118.68 | 191,395 | -2.94(-2.42%) |
Feb 11, 2021 | 121.38 | 127.01 | 120.05 | 121.62 | 218,063 | -3.66(-2.92%) |
Feb 10, 2021 | 126.36 | 127.42 | 124.71 | 125.28 | 106,409 | -0.03(-0.02%) |
Feb 09, 2021 | 125.72 | 126.68 | 123.47 | 125.31 | 168,152 | -0.84(-0.67%) |
Feb 08, 2021 | 122.41 | 126.81 | 122.41 | 126.15 | 124,924 | +4.62(+3.80%) |
Feb 05, 2021 | 121.64 | 122.18 | 120.90 | 121.53 | 139,653 | +1.00(+0.83%) |
Feb 04, 2021 | 120.42 | 121.91 | 120.42 | 120.53 | 92,260 | +0.11(+0.09%) |
Feb 03, 2021 | 121.44 | 122.19 | 119.70 | 120.42 | 265,196 | -1.81(-1.48%) |
Feb 02, 2021 | 122.01 | 122.50 | 120.25 | 122.23 | 82,824 | +1.42(+1.17%) |
Feb 01, 2021 | 118.06 | 121.29 | 117.54 | 120.82 | 116,967 | +3.63(+3.10%) |
Jan 29, 2021 | 119.29 | 119.34 | 117.18 | 117.19 | 131,866 | -2.16(-1.81%) |
Jan 28, 2021 | 121.11 | 122.29 | 119.01 | 119.34 | 113,657 | -0.34(-0.29%) |
Jan 27, 2021 | 121.14 | 121.99 | 118.11 | 119.69 | 110,431 | -3.87(-3.14%) |
Jan 26, 2021 | 125.42 | 125.42 | 122.44 | 123.56 | 91,842 | -0.83(-0.67%) |
Jan 25, 2021 | 124.82 | 126.43 | 122.82 | 124.39 | 121,714 | -1.70(-1.35%) |
Jan 22, 2021 | 123.75 | 126.22 | 123.53 | 126.09 | 112,706 | +1.25(+1.00%) |
Jan 21, 2021 | 124.93 | 125.35 | 123.24 | 124.84 | 150,478 | +0.38(+0.31%) |
Jan 20, 2021 | 124.19 | 126.08 | 123.80 | 124.46 | 130,561 | -0.27(-0.22%) |
Jan 19, 2021 | 127.29 | 127.62 | 124.34 | 124.73 | 143,954 | -1.38(-1.09%) |
Jan 15, 2021 | 126.15 | 126.42 | 123.87 | 126.11 | 135,964 | -1.36(-1.06%) |
Jan 14, 2021 | 126.24 | 128.35 | 126.11 | 127.46 | 121,222 | +1.81(+1.44%) |
Jan 13, 2021 | 125.41 | 126.48 | 124.14 | 125.65 | 132,528 | +0.28(+0.23%) |
Jan 12, 2021 | 123.51 | 125.53 | 123.51 | 125.37 | 128,476 | +1.59(+1.29%) |
Jan 11, 2021 | 121.41 | 123.90 | 121.41 | 123.78 | 157,589 | +0.95(+0.77%) |
Jan 08, 2021 | 124.24 | 125.04 | 121.25 | 122.83 | 169,263 | -1.17(-0.95%) |
Jan 07, 2021 | 123.83 | 125.77 | 122.33 | 124.00 | 245,086 | +0.82(+0.67%) |
Jan 06, 2021 | 119.94 | 124.58 | 119.94 | 123.18 | 216,401 | +5.04(+4.26%) |
Jan 05, 2021 | 116.61 | 119.15 | 116.61 | 118.14 | 117,898 | +1.23(+1.05%) |