Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 108.04 | 109.55 | 105.70 | 107.76 | 2,207,195 | +4.69(+4.55%) |
Mar 30, 2021 | 98.50 | 105.09 | 97.31 | 103.08 | 3,509,054 | +8.42(+8.89%) |
Mar 29, 2021 | 96.27 | 97.58 | 92.53 | 94.66 | 1,079,126 | +0.15(+0.16%) |
Mar 26, 2021 | 96.23 | 96.27 | 92.59 | 94.51 | 922,458 | +0.62(+0.66%) |
Mar 25, 2021 | 92.88 | 96.18 | 91.72 | 93.89 | 1,315,755 | +1.07(+1.15%) |
Mar 24, 2021 | 98.93 | 100.15 | 92.17 | 92.82 | 2,231,272 | -5.98(-6.05%) |
Mar 23, 2021 | 105.93 | 105.95 | 98.80 | 98.80 | 1,225,201 | -6.80(-6.44%) |
Mar 22, 2021 | 105.24 | 107.28 | 104.93 | 105.60 | 640,065 | -0.58(-0.55%) |
Mar 19, 2021 | 103.13 | 106.39 | 101.48 | 106.18 | 1,160,672 | +3.89(+3.80%) |
Mar 18, 2021 | 103.03 | 103.54 | 101.68 | 102.30 | 710,162 | -2.97(-2.82%) |
Mar 17, 2021 | 104.36 | 106.39 | 101.46 | 105.27 | 932,764 | -1.42(-1.33%) |
Mar 16, 2021 | 107.83 | 109.53 | 103.33 | 106.69 | 1,395,224 | +0.22(+0.20%) |
Mar 15, 2021 | 102.63 | 106.74 | 100.71 | 106.47 | 1,383,954 | +4.54(+4.45%) |
Mar 12, 2021 | 98.04 | 101.93 | 97.72 | 101.93 | 798,943 | +0.67(+0.66%) |
Mar 11, 2021 | 99.19 | 101.65 | 98.93 | 101.26 | 1,075,266 | +4.52(+4.67%) |
Mar 10, 2021 | 99.13 | 100.66 | 95.81 | 96.74 | 1,394,340 | +1.52(+1.60%) |
Mar 09, 2021 | 92.88 | 96.65 | 92.35 | 95.22 | 1,332,441 | +6.11(+6.86%) |
Mar 08, 2021 | 93.59 | 94.45 | 89.11 | 89.11 | 1,540,672 | -5.83(-6.14%) |
Mar 05, 2021 | 94.43 | 95.57 | 90.03 | 94.94 | 1,716,032 | +1.04(+1.10%) |
Mar 04, 2021 | 96.13 | 99.59 | 91.30 | 93.91 | 2,361,450 | -2.07(-2.16%) |
Mar 03, 2021 | 103.46 | 103.63 | 95.98 | 95.98 | 2,168,138 | -7.63(-7.36%) |
Mar 02, 2021 | 108.42 | 108.42 | 102.88 | 103.61 | 1,105,344 | -5.16(-4.74%) |
Mar 01, 2021 | 108.56 | 109.99 | 106.65 | 108.77 | 896,904 | +1.16(+1.08%) |
Feb 26, 2021 | 112.41 | 113.48 | 107.61 | 107.61 | 1,042,223 | -3.26(-2.94%) |
Feb 25, 2021 | 113.37 | 115.82 | 109.73 | 110.86 | 1,139,138 | -1.82(-1.61%) |
Feb 24, 2021 | 109.06 | 113.08 | 107.80 | 112.68 | 1,422,878 | +2.17(+1.97%) |
Feb 23, 2021 | 109.03 | 110.76 | 104.81 | 110.51 | 2,115,305 | -2.60(-2.30%) |
Feb 22, 2021 | 115.92 | 118.23 | 112.54 | 113.10 | 1,597,635 | -1.08(-0.94%) |
Feb 19, 2021 | 111.62 | 115.35 | 111.54 | 114.18 | 1,399,798 | +3.00(+2.70%) |
Feb 18, 2021 | 106.59 | 112.12 | 105.96 | 111.18 | 1,626,040 | -0.90(-0.80%) |
Feb 17, 2021 | 111.18 | 112.50 | 106.71 | 112.08 | 1,348,689 | -0.81(-0.72%) |
Feb 16, 2021 | 116.01 | 116.28 | 111.08 | 112.89 | 1,535,839 | -3.14(-2.70%) |
Feb 12, 2021 | 116.94 | 117.25 | 114.34 | 116.02 | 1,042,122 | -0.46(-0.40%) |
Feb 11, 2021 | 117.44 | 118.36 | 113.91 | 116.49 | 1,369,040 | -1.30(-1.11%) |
Feb 10, 2021 | 117.50 | 118.76 | 115.57 | 117.79 | 1,415,665 | +1.80(+1.55%) |
Feb 09, 2021 | 118.40 | 118.41 | 115.59 | 115.99 | 1,112,151 | -1.94(-1.65%) |
Feb 08, 2021 | 116.07 | 119.41 | 116.06 | 117.94 | 1,948,408 | +1.91(+1.64%) |
Feb 05, 2021 | 115.89 | 117.65 | 115.04 | 116.03 | 888,413 | +0.01(+0.01%) |
Feb 04, 2021 | 116.36 | 118.52 | 115.46 | 116.02 | 1,460,959 | -0.45(-0.39%) |
Feb 03, 2021 | 112.72 | 117.69 | 112.22 | 116.48 | 2,457,541 | +3.22(+2.84%) |
Feb 02, 2021 | 113.50 | 114.36 | 109.11 | 113.26 | 1,931,596 | -1.32(-1.15%) |
Feb 01, 2021 | 116.31 | 117.98 | 112.01 | 114.58 | 2,935,183 | -0.83(-0.72%) |
Jan 29, 2021 | 112.15 | 116.62 | 109.94 | 115.41 | 6,710,520 | +6.85(+6.31%) |
Jan 28, 2021 | 106.25 | 109.79 | 105.21 | 108.56 | 2,324,503 | +3.98(+3.80%) |
Jan 27, 2021 | 102.99 | 109.41 | 101.67 | 104.58 | 2,163,367 | -0.32(-0.30%) |
Jan 26, 2021 | 108.84 | 111.36 | 104.11 | 104.90 | 3,911,145 | -4.26(-3.91%) |
Jan 25, 2021 | 106.59 | 109.53 | 103.77 | 109.16 | 2,919,142 | +2.14(+2.00%) |
Jan 22, 2021 | 103.13 | 107.06 | 102.95 | 107.02 | 1,718,666 | +2.97(+2.85%) |
Jan 21, 2021 | 102.64 | 105.90 | 101.85 | 104.05 | 2,283,575 | +2.17(+2.13%) |
Jan 20, 2021 | 103.05 | 104.12 | 100.99 | 101.88 | 1,635,166 | -1.45(-1.40%) |
Jan 19, 2021 | 99.94 | 104.06 | 98.89 | 103.33 | 2,041,826 | +3.07(+3.06%) |
Jan 15, 2021 | 102.89 | 103.62 | 95.98 | 100.26 | 3,193,242 | -4.20(-4.02%) |
Jan 14, 2021 | 101.45 | 105.11 | 100.92 | 104.47 | 1,933,258 | +3.20(+3.16%) |
Jan 13, 2021 | 102.13 | 104.61 | 100.71 | 101.27 | 1,834,262 | -2.80(-2.69%) |
Jan 12, 2021 | 103.60 | 106.27 | 99.69 | 104.07 | 3,598,494 | -3.40(-3.17%) |
Jan 11, 2021 | 101.50 | 107.97 | 100.77 | 107.48 | 4,825,655 | +8.40(+8.48%) |
Jan 08, 2021 | 96.82 | 99.88 | 95.73 | 99.08 | 4,041,227 | +6.61(+7.15%) |
Jan 07, 2021 | 92.77 | 93.55 | 89.82 | 92.47 | 3,015,514 | +2.50(+2.78%) |
Jan 06, 2021 | 85.62 | 90.29 | 85.12 | 89.97 | 3,105,627 | +4.32(+5.05%) |
Jan 05, 2021 | 86.80 | 87.82 | 83.78 | 85.65 | 1,993,634 | +1.04(+1.22%) |