Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 113.94 | 114.09 | 111.37 | 111.97 | 1,442,725 | -2.46(-2.15%) |
Mar 30, 2021 | 114.88 | 115.55 | 113.20 | 114.43 | 820,229 | -1.52(-1.31%) |
Mar 29, 2021 | 114.90 | 116.22 | 114.04 | 115.95 | 631,879 | +0.70(+0.61%) |
Mar 26, 2021 | 112.82 | 115.28 | 112.49 | 115.25 | 656,100 | +1.99(+1.76%) |
Mar 25, 2021 | 114.12 | 114.72 | 112.61 | 113.26 | 935,957 | -1.02(-0.89%) |
Mar 24, 2021 | 115.85 | 116.29 | 113.71 | 114.28 | 1,285,814 | -1.56(-1.35%) |
Mar 23, 2021 | 117.70 | 117.78 | 115.71 | 115.84 | 872,232 | -1.36(-1.16%) |
Mar 22, 2021 | 116.73 | 117.81 | 116.59 | 117.20 | 789,743 | +0.52(+0.45%) |
Mar 19, 2021 | 117.16 | 118.30 | 116.53 | 116.68 | 1,363,100 | +0.59(+0.51%) |
Mar 18, 2021 | 115.54 | 117.81 | 115.02 | 116.09 | 1,030,212 | -0.97(-0.83%) |
Mar 17, 2021 | 117.39 | 118.32 | 116.25 | 117.06 | 820,992 | -0.91(-0.77%) |
Mar 16, 2021 | 117.11 | 119.20 | 117.11 | 117.97 | 1,109,695 | +0.55(+0.47%) |
Mar 15, 2021 | 115.46 | 117.42 | 114.95 | 117.42 | 569,114 | +2.27(+1.97%) |
Mar 12, 2021 | 114.13 | 115.59 | 113.61 | 115.15 | 773,200 | -0.08(-0.07%) |
Mar 11, 2021 | 115.50 | 117.14 | 115.14 | 115.23 | 969,407 | +0.80(+0.70%) |
Mar 10, 2021 | 115.03 | 115.75 | 113.72 | 114.43 | 900,017 | +0.23(+0.20%) |
Mar 09, 2021 | 115.24 | 115.71 | 114.01 | 114.20 | 1,138,009 | +1.80(+1.60%) |
Mar 08, 2021 | 114.70 | 115.14 | 112.22 | 112.40 | 1,530,206 | -1.85(-1.62%) |
Mar 05, 2021 | 110.65 | 114.67 | 110.65 | 114.25 | 1,649,300 | +3.61(+3.26%) |
Mar 04, 2021 | 110.03 | 111.73 | 109.07 | 110.64 | 1,309,409 | +0.33(+0.30%) |
Mar 03, 2021 | 111.18 | 112.60 | 110.05 | 110.31 | 749,177 | -0.93(-0.84%) |
Mar 02, 2021 | 114.53 | 114.58 | 111.04 | 111.24 | 1,716,679 | -1.79(-1.58%) |
Mar 01, 2021 | 110.73 | 113.34 | 110.67 | 113.03 | 1,759,793 | +2.79(+2.53%) |
Feb 26, 2021 | 111.32 | 112.26 | 109.31 | 110.24 | 2,380,100 | -1.00(-0.90%) |
Feb 25, 2021 | 112.82 | 114.37 | 110.71 | 111.24 | 2,385,990 | -1.81(-1.60%) |
Feb 24, 2021 | 113.50 | 114.11 | 112.28 | 113.05 | 1,704,612 | -0.98(-0.86%) |
Feb 23, 2021 | 115.23 | 115.58 | 113.12 | 114.03 | 1,917,280 | -1.91(-1.65%) |
Feb 22, 2021 | 115.32 | 116.82 | 113.54 | 115.94 | 1,281,472 | +0.06(+0.05%) |
Feb 19, 2021 | 117.48 | 117.48 | 115.85 | 115.88 | 1,177,300 | -0.56(-0.48%) |
Feb 18, 2021 | 116.00 | 116.90 | 115.55 | 116.44 | 1,202,114 | -0.48(-0.41%) |
Feb 17, 2021 | 117.21 | 117.67 | 115.26 | 116.92 | 1,458,189 | -0.88(-0.75%) |
Feb 16, 2021 | 120.79 | 121.00 | 117.45 | 117.80 | 1,256,595 | -2.92(-2.42%) |
Feb 12, 2021 | 120.66 | 120.92 | 119.25 | 120.72 | 865,100 | +0.56(+0.47%) |
Feb 11, 2021 | 119.68 | 120.55 | 118.78 | 120.16 | 791,487 | +1.51(+1.27%) |
Feb 10, 2021 | 119.09 | 120.50 | 117.75 | 118.65 | 1,460,940 | +0.56(+0.47%) |
Feb 09, 2021 | 117.82 | 118.65 | 116.91 | 118.09 | 1,779,983 | +0.44(+0.37%) |
Feb 08, 2021 | 119.04 | 119.29 | 116.89 | 117.65 | 1,636,619 | -0.61(-0.52%) |
Feb 05, 2021 | 121.00 | 121.01 | 117.61 | 118.26 | 2,232,300 | -2.31(-1.92%) |
Feb 04, 2021 | 120.25 | 120.82 | 117.40 | 120.57 | 3,940,949 | +0.54(+0.45%) |
Feb 03, 2021 | 127.52 | 128.03 | 120.02 | 120.03 | 4,481,755 | -14.07(-10.49%) |
Feb 02, 2021 | 133.04 | 136.54 | 132.74 | 134.10 | 1,794,420 | +1.36(+1.02%) |
Feb 01, 2021 | 128.55 | 134.00 | 128.02 | 132.74 | 1,587,721 | +5.00(+3.91%) |
Jan 29, 2021 | 131.16 | 131.62 | 127.00 | 127.74 | 1,653,100 | -4.48(-3.39%) |
Jan 28, 2021 | 133.21 | 135.96 | 132.19 | 132.22 | 1,406,431 | -1.01(-0.76%) |
Jan 27, 2021 | 131.35 | 137.49 | 130.95 | 133.23 | 2,816,522 | +2.43(+1.86%) |
Jan 26, 2021 | 130.04 | 131.26 | 127.80 | 130.80 | 1,310,988 | +0.76(+0.58%) |
Jan 25, 2021 | 130.58 | 132.13 | 127.84 | 130.04 | 1,442,646 | +0.64(+0.49%) |
Jan 22, 2021 | 126.94 | 130.09 | 126.94 | 129.40 | 1,321,300 | +2.28(+1.79%) |
Jan 21, 2021 | 128.75 | 128.78 | 126.52 | 127.12 | 1,463,818 | -0.50(-0.39%) |
Jan 20, 2021 | 127.54 | 128.31 | 126.28 | 127.62 | 929,823 | -0.01(-0.01%) |
Jan 19, 2021 | 129.02 | 129.41 | 126.75 | 127.63 | 668,865 | +0.02(+0.02%) |
Jan 15, 2021 | 127.98 | 129.09 | 127.06 | 127.61 | 1,190,600 | -1.02(-0.79%) |
Jan 14, 2021 | 129.68 | 130.15 | 128.19 | 128.63 | 1,216,970 | -1.05(-0.81%) |
Jan 13, 2021 | 132.90 | 132.90 | 128.84 | 129.68 | 1,631,020 | -3.11(-2.34%) |
Jan 12, 2021 | 133.80 | 135.34 | 131.66 | 132.79 | 1,013,654 | -1.12(-0.84%) |
Jan 11, 2021 | 132.01 | 134.88 | 130.98 | 133.91 | 1,477,642 | +1.95(+1.48%) |
Jan 08, 2021 | 128.92 | 132.05 | 127.88 | 131.96 | 1,295,100 | +4.90(+3.86%) |
Jan 07, 2021 | 127.20 | 127.60 | 125.32 | 127.06 | 1,081,853 | +0.64(+0.51%) |
Jan 06, 2021 | 126.75 | 127.62 | 125.88 | 126.42 | 1,092,169 | -2.32(-1.80%) |
Jan 05, 2021 | 129.69 | 130.17 | 126.93 | 128.74 | 946,747 | -1.14(-0.88%) |