Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 96.93 | 97.31 | 89.78 | 91.94 | 1,217,132 | -7.81(-7.83%) |
Mar 30, 2021 | 100.70 | 103.05 | 98.91 | 99.76 | 506,842 | +0.66(+0.66%) |
Mar 29, 2021 | 97.22 | 102.02 | 95.99 | 99.10 | 1,023,747 | +4.71(+4.98%) |
Mar 26, 2021 | 110.39 | 110.86 | 94.11 | 94.39 | 1,565,986 | -16.19(-14.64%) |
Mar 25, 2021 | 116.98 | 119.80 | 109.26 | 110.58 | 1,847,983 | -0.75(-0.68%) |
Mar 24, 2021 | 101.83 | 111.52 | 100.23 | 111.33 | 1,171,372 | +4.42(+4.14%) |
Mar 23, 2021 | 97.97 | 108.32 | 97.50 | 106.91 | 1,016,511 | +8.00(+8.09%) |
Mar 22, 2021 | 102.02 | 103.14 | 95.33 | 98.91 | 1,050,143 | -6.96(-6.58%) |
Mar 19, 2021 | 109.07 | 113.59 | 102.85 | 105.87 | 1,167,099 | -4.14(-3.76%) |
Mar 18, 2021 | 101.83 | 110.30 | 101.36 | 110.01 | 1,249,078 | +12.52(+12.84%) |
Mar 17, 2021 | 105.69 | 108.23 | 95.43 | 97.50 | 1,229,829 | -4.14(-4.07%) |
Mar 16, 2021 | 102.20 | 103.61 | 96.65 | 101.64 | 1,309,031 | -3.76(-3.57%) |
Mar 15, 2021 | 111.14 | 113.68 | 105.40 | 105.40 | 637,083 | -7.72(-6.82%) |
Mar 12, 2021 | 115.85 | 118.00 | 112.51 | 113.12 | 1,029,876 | +3.48(+3.18%) |
Mar 11, 2021 | 114.62 | 116.22 | 107.28 | 109.64 | 968,080 | -15.43(-12.34%) |
Mar 10, 2021 | 112.27 | 125.26 | 112.27 | 125.07 | 1,476,986 | +6.30(+5.31%) |
Mar 09, 2021 | 130.81 | 131.47 | 115.57 | 118.77 | 1,279,256 | -26.63(-18.32%) |
Mar 08, 2021 | 125.54 | 145.87 | 124.32 | 145.40 | 1,504,153 | +20.23(+16.17%) |
Mar 05, 2021 | 128.18 | 148.22 | 124.13 | 125.17 | 2,136,323 | -13.27(-9.59%) |
Mar 04, 2021 | 121.59 | 143.23 | 120.08 | 138.44 | 2,416,941 | +17.69(+14.65%) |
Mar 03, 2021 | 110.20 | 121.21 | 109.26 | 120.74 | 941,096 | +10.26(+9.28%) |
Mar 02, 2021 | 100.23 | 110.77 | 100.23 | 110.48 | 602,887 | +9.41(+9.31%) |
Mar 01, 2021 | 106.81 | 109.64 | 100.98 | 101.07 | 460,348 | -11.20(-9.97%) |
Feb 26, 2021 | 115.66 | 121.97 | 108.98 | 112.27 | 1,041,798 | -8.85(-7.30%) |
Feb 25, 2021 | 106.63 | 121.78 | 104.46 | 121.12 | 1,217,767 | +18.45(+17.97%) |
Feb 24, 2021 | 116.41 | 119.33 | 102.58 | 102.67 | 642,442 | -11.20(-9.83%) |
Feb 23, 2021 | 118.39 | 127.42 | 111.52 | 113.87 | 1,132,168 | +2.07(+1.85%) |
Feb 22, 2021 | 104.74 | 112.84 | 102.48 | 111.80 | 545,054 | +11.39(+11.34%) |
Feb 19, 2021 | 103.99 | 104.46 | 98.72 | 100.42 | 632,115 | -8.09(-7.46%) |
Feb 18, 2021 | 109.73 | 112.56 | 107.10 | 108.51 | 506,652 | +3.20(+3.04%) |
Feb 17, 2021 | 102.58 | 109.45 | 101.73 | 105.31 | 568,904 | +5.18(+5.17%) |
Feb 16, 2021 | 98.25 | 101.54 | 97.03 | 100.13 | 439,929 | -1.41(-1.39%) |
Feb 12, 2021 | 106.91 | 108.23 | 101.17 | 101.54 | 449,721 | -4.33(-4.09%) |
Feb 11, 2021 | 115.47 | 115.47 | 105.78 | 105.87 | 717,471 | -11.86(-10.07%) |
Feb 10, 2021 | 116.04 | 122.62 | 113.87 | 117.73 | 451,815 | -1.32(-1.11%) |
Feb 09, 2021 | 119.42 | 120.74 | 116.22 | 119.05 | 267,316 | +1.50(+1.28%) |
Feb 08, 2021 | 126.77 | 126.86 | 117.54 | 117.54 | 330,423 | -12.05(-9.30%) |
Feb 05, 2021 | 124.22 | 130.06 | 124.13 | 129.59 | 220,530 | +2.92(+2.30%) |
Feb 04, 2021 | 130.91 | 133.92 | 126.58 | 126.67 | 257,411 | -3.48(-2.68%) |
Feb 03, 2021 | 121.50 | 130.34 | 120.18 | 130.15 | 339,482 | +7.90(+6.47%) |
Feb 02, 2021 | 122.53 | 128.08 | 122.15 | 122.25 | 358,443 | -6.40(-4.97%) |
Feb 01, 2021 | 138.62 | 140.22 | 127.61 | 128.65 | 392,946 | -16.94(-11.64%) |
Jan 29, 2021 | 137.40 | 147.56 | 135.89 | 145.59 | 477,093 | +6.49(+4.67%) |
Jan 28, 2021 | 140.03 | 143.33 | 132.22 | 139.09 | 546,341 | -9.13(-6.16%) |
Jan 27, 2021 | 135.05 | 150.20 | 135.05 | 148.22 | 1,341,117 | +19.76(+15.38%) |
Jan 26, 2021 | 122.44 | 128.65 | 122.44 | 128.46 | 325,231 | +5.74(+4.68%) |
Jan 25, 2021 | 120.08 | 129.78 | 119.14 | 122.72 | 449,589 | -0.47(-0.38%) |
Jan 22, 2021 | 119.99 | 123.38 | 118.59 | 123.19 | 479,569 | +6.30(+5.39%) |
Jan 21, 2021 | 119.24 | 123.09 | 115.66 | 116.88 | 376,239 | -5.65(-4.61%) |
Jan 20, 2021 | 117.26 | 123.57 | 116.13 | 122.53 | 319,418 | +1.13(+0.93%) |
Jan 19, 2021 | 129.40 | 129.49 | 121.03 | 121.40 | 494,786 | -13.55(-10.04%) |
Jan 15, 2021 | 127.80 | 137.31 | 127.71 | 134.95 | 630,978 | +7.53(+5.91%) |
Jan 14, 2021 | 131.75 | 131.75 | 122.72 | 127.42 | 697,237 | -8.66(-6.36%) |
Jan 13, 2021 | 133.63 | 137.96 | 132.22 | 136.08 | 260,588 | -0.28(-0.21%) |
Jan 12, 2021 | 137.68 | 140.50 | 132.79 | 136.36 | 492,230 | -2.92(-2.10%) |
Jan 11, 2021 | 148.41 | 148.41 | 135.80 | 139.28 | 441,622 | -4.70(-3.27%) |
Jan 08, 2021 | 139.09 | 148.91 | 135.89 | 143.99 | 505,316 | -0.38(-0.26%) |
Jan 07, 2021 | 155.66 | 155.66 | 142.95 | 144.36 | 387,083 | -18.26(-11.23%) |
Jan 06, 2021 | 166.57 | 167.04 | 152.93 | 162.62 | 416,327 | +1.41(+0.88%) |
Jan 05, 2021 | 172.36 | 172.41 | 161.21 | 161.21 | 265,825 | -9.79(-5.72%) |