Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 90.45 | 92.54 | 89.75 | 91.68 | 2,135,135 | +2.50(+2.80%) |
Mar 30, 2021 | 84.11 | 89.37 | 84.02 | 89.19 | 2,683,512 | +5.04(+5.98%) |
Mar 29, 2021 | 87.16 | 87.23 | 83.07 | 84.15 | 1,497,387 | -3.79(-4.31%) |
Mar 26, 2021 | 86.02 | 88.03 | 84.67 | 87.94 | 2,161,818 | +2.83(+3.32%) |
Mar 25, 2021 | 81.77 | 85.34 | 80.99 | 85.11 | 2,177,090 | +0.69(+0.82%) |
Mar 24, 2021 | 88.83 | 88.92 | 83.98 | 84.42 | 1,735,471 | -4.09(-4.62%) |
Mar 23, 2021 | 91.00 | 91.84 | 87.57 | 88.51 | 1,389,392 | -2.88(-3.15%) |
Mar 22, 2021 | 91.18 | 92.59 | 89.73 | 91.38 | 1,712,304 | +1.89(+2.11%) |
Mar 19, 2021 | 88.11 | 90.10 | 85.93 | 89.50 | 2,553,283 | +2.61(+3.00%) |
Mar 18, 2021 | 91.02 | 91.50 | 86.34 | 86.89 | 2,933,726 | -6.12(-6.58%) |
Mar 17, 2021 | 90.88 | 94.18 | 89.44 | 93.01 | 1,608,564 | -1.26(-1.34%) |
Mar 16, 2021 | 96.04 | 97.66 | 92.79 | 94.27 | 1,900,179 | -2.01(-2.09%) |
Mar 15, 2021 | 95.41 | 97.13 | 94.64 | 96.28 | 1,786,097 | -0.93(-0.96%) |
Mar 12, 2021 | 93.89 | 97.90 | 92.93 | 97.21 | 1,739,223 | -1.47(-1.49%) |
Mar 11, 2021 | 95.68 | 99.07 | 94.36 | 98.68 | 2,519,826 | +8.42(+9.33%) |
Mar 10, 2021 | 96.13 | 96.78 | 89.57 | 90.26 | 2,652,803 | -1.21(-1.32%) |
Mar 09, 2021 | 87.93 | 92.61 | 87.02 | 91.46 | 2,906,812 | +10.39(+12.82%) |
Mar 08, 2021 | 84.80 | 87.42 | 80.92 | 81.07 | 4,286,845 | -6.32(-7.24%) |
Mar 05, 2021 | 90.94 | 90.94 | 80.72 | 87.40 | 4,735,421 | -1.66(-1.86%) |
Mar 04, 2021 | 93.48 | 95.11 | 86.03 | 89.06 | 3,863,905 | -5.36(-5.67%) |
Mar 03, 2021 | 100.73 | 101.42 | 94.20 | 94.41 | 2,898,418 | -6.49(-6.44%) |
Mar 02, 2021 | 105.21 | 105.55 | 100.91 | 100.91 | 1,967,627 | -6.06(-5.67%) |
Mar 01, 2021 | 104.81 | 107.15 | 103.69 | 106.97 | 1,806,413 | +5.75(+5.68%) |
Feb 26, 2021 | 98.93 | 102.25 | 96.60 | 101.22 | 2,531,963 | +3.67(+3.76%) |
Feb 25, 2021 | 102.55 | 104.09 | 96.35 | 97.56 | 2,625,459 | -5.69(-5.51%) |
Feb 24, 2021 | 99.92 | 103.40 | 95.77 | 103.24 | 3,465,000 | +2.78(+2.77%) |
Feb 23, 2021 | 96.08 | 101.03 | 91.42 | 100.47 | 4,986,637 | -0.39(-0.39%) |
Feb 22, 2021 | 106.73 | 106.75 | 100.54 | 100.86 | 3,803,916 | -9.68(-8.76%) |
Feb 19, 2021 | 111.24 | 113.09 | 110.16 | 110.54 | 2,051,315 | +2.35(+2.17%) |
Feb 18, 2021 | 110.24 | 110.85 | 106.30 | 108.19 | 3,401,832 | -7.40(-6.40%) |
Feb 17, 2021 | 117.54 | 117.54 | 113.05 | 115.59 | 2,375,787 | -2.75(-2.32%) |
Feb 16, 2021 | 122.58 | 123.11 | 117.29 | 118.34 | 1,919,948 | -2.87(-2.37%) |
Feb 12, 2021 | 119.54 | 121.66 | 117.59 | 121.21 | 870,212 | -0.03(-0.02%) |
Feb 11, 2021 | 121.03 | 122.03 | 119.60 | 121.24 | 848,534 | +1.64(+1.37%) |
Feb 10, 2021 | 123.22 | 124.93 | 118.19 | 119.60 | 2,428,309 | -2.23(-1.83%) |
Feb 09, 2021 | 119.04 | 122.09 | 119.03 | 121.83 | 2,630,192 | +2.95(+2.48%) |
Feb 08, 2021 | 117.19 | 120.43 | 117.19 | 118.88 | 1,563,986 | +2.30(+1.97%) |
Feb 05, 2021 | 115.49 | 117.04 | 113.29 | 116.58 | 1,537,535 | +1.65(+1.43%) |
Feb 04, 2021 | 117.14 | 117.23 | 114.19 | 114.93 | 1,502,593 | -1.52(-1.30%) |
Feb 03, 2021 | 116.11 | 117.11 | 113.89 | 116.45 | 1,558,773 | +0.67(+0.58%) |
Feb 02, 2021 | 115.01 | 116.04 | 113.35 | 115.78 | 2,661,761 | +5.38(+4.88%) |
Feb 01, 2021 | 110.08 | 110.57 | 106.81 | 110.40 | 2,203,414 | +1.81(+1.66%) |
Jan 29, 2021 | 111.89 | 113.59 | 106.71 | 108.59 | 2,253,203 | -3.49(-3.11%) |
Jan 28, 2021 | 110.65 | 113.25 | 108.19 | 112.08 | 2,555,557 | +1.68(+1.52%) |
Jan 27, 2021 | 112.16 | 114.04 | 108.70 | 110.40 | 3,459,357 | -7.09(-6.04%) |
Jan 26, 2021 | 119.89 | 120.92 | 116.32 | 117.49 | 1,950,551 | -1.40(-1.18%) |
Jan 25, 2021 | 122.89 | 125.86 | 116.55 | 118.89 | 3,247,039 | -2.11(-1.74%) |
Jan 22, 2021 | 118.57 | 121.08 | 117.39 | 121.00 | 2,715,735 | -0.32(-0.26%) |
Jan 21, 2021 | 116.56 | 121.53 | 113.82 | 121.32 | 4,073,692 | +6.64(+5.79%) |
Jan 20, 2021 | 115.28 | 116.98 | 113.21 | 114.67 | 2,668,369 | +0.78(+0.68%) |
Jan 19, 2021 | 111.64 | 113.90 | 110.85 | 113.89 | 2,840,964 | +7.10(+6.65%) |
Jan 15, 2021 | 113.50 | 113.50 | 106.78 | 106.79 | 4,285,200 | -8.33(-7.24%) |
Jan 14, 2021 | 115.65 | 117.11 | 114.19 | 115.12 | 2,421,572 | +0.77(+0.67%) |
Jan 13, 2021 | 116.05 | 116.15 | 112.93 | 114.35 | 1,807,574 | -1.17(-1.01%) |
Jan 12, 2021 | 117.11 | 117.61 | 113.34 | 115.52 | 2,414,959 | +0.02(+0.02%) |
Jan 11, 2021 | 115.17 | 116.98 | 112.19 | 115.50 | 3,378,107 | -3.52(-2.95%) |
Jan 08, 2021 | 123.36 | 123.54 | 116.70 | 119.02 | 3,869,612 | -2.42(-1.99%) |
Jan 07, 2021 | 121.52 | 123.33 | 119.06 | 121.44 | 4,921,769 | +6.27(+5.45%) |
Jan 06, 2021 | 112.84 | 119.16 | 111.60 | 115.16 | 7,205,245 | +9.19(+8.67%) |
Jan 05, 2021 | 103.70 | 106.79 | 103.62 | 105.97 | 2,110,668 | +1.11(+1.06%) |