Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 80.41 | 82.50 | 80.33 | 81.09 | 1,620,191 | +1.31(+1.64%) |
Mar 30, 2021 | 78.34 | 80.99 | 76.60 | 79.78 | 1,241,569 | +0.90(+1.14%) |
Mar 29, 2021 | 79.33 | 80.29 | 76.61 | 78.88 | 1,644,173 | -0.22(-0.28%) |
Mar 26, 2021 | 79.68 | 80.66 | 74.37 | 79.10 | 2,295,300 | +0.24(+0.30%) |
Mar 25, 2021 | 79.65 | 81.44 | 78.35 | 78.86 | 1,810,222 | -2.38(-2.93%) |
Mar 24, 2021 | 84.66 | 84.66 | 80.62 | 81.24 | 2,602,492 | -3.78(-4.45%) |
Mar 23, 2021 | 83.94 | 85.41 | 83.62 | 85.02 | 1,253,454 | +0.86(+1.02%) |
Mar 22, 2021 | 86.90 | 88.72 | 83.88 | 84.16 | 1,430,974 | -1.20(-1.41%) |
Mar 19, 2021 | 85.86 | 86.45 | 83.57 | 85.36 | 1,886,900 | -0.64(-0.74%) |
Mar 18, 2021 | 88.05 | 89.92 | 85.13 | 86.00 | 1,570,242 | -2.38(-2.69%) |
Mar 17, 2021 | 87.99 | 89.16 | 85.16 | 88.38 | 1,430,185 | -0.52(-0.58%) |
Mar 16, 2021 | 90.15 | 91.61 | 87.84 | 88.90 | 891,197 | -1.38(-1.53%) |
Mar 15, 2021 | 90.35 | 91.80 | 87.70 | 90.28 | 977,319 | -0.90(-0.99%) |
Mar 12, 2021 | 92.18 | 92.25 | 89.62 | 91.18 | 1,247,800 | -2.32(-2.48%) |
Mar 11, 2021 | 92.00 | 94.64 | 89.97 | 93.50 | 1,387,612 | +5.46(+6.20%) |
Mar 10, 2021 | 89.61 | 91.22 | 87.40 | 88.04 | 1,545,077 | -1.04(-1.17%) |
Mar 09, 2021 | 87.71 | 89.96 | 86.51 | 89.08 | 1,325,602 | +4.58(+5.42%) |
Mar 08, 2021 | 89.00 | 89.54 | 84.15 | 84.50 | 1,632,137 | -5.50(-6.11%) |
Mar 05, 2021 | 92.29 | 92.88 | 86.27 | 90.00 | 2,175,700 | -1.15(-1.26%) |
Mar 04, 2021 | 96.00 | 97.76 | 89.66 | 91.15 | 2,090,259 | -6.16(-6.33%) |
Mar 03, 2021 | 102.41 | 102.75 | 96.24 | 97.31 | 1,354,219 | -5.32(-5.18%) |
Mar 02, 2021 | 103.73 | 104.89 | 102.62 | 102.63 | 614,761 | -0.78(-0.75%) |
Mar 01, 2021 | 104.92 | 105.82 | 102.70 | 103.41 | 1,404,458 | +1.25(+1.22%) |
Feb 26, 2021 | 102.19 | 104.83 | 100.12 | 102.16 | 1,061,200 | +0.34(+0.33%) |
Feb 25, 2021 | 106.10 | 108.75 | 100.50 | 101.82 | 2,538,867 | -4.88(-4.57%) |
Feb 24, 2021 | 107.82 | 107.82 | 103.46 | 106.70 | 599,243 | -1.96(-1.80%) |
Feb 23, 2021 | 105.08 | 109.73 | 103.92 | 108.66 | 893,439 | +0.62(+0.57%) |
Feb 22, 2021 | 113.83 | 114.46 | 107.99 | 108.04 | 714,676 | -7.67(-6.63%) |
Feb 19, 2021 | 113.94 | 116.49 | 113.37 | 115.71 | 574,500 | +2.83(+2.51%) |
Feb 18, 2021 | 112.99 | 113.51 | 109.47 | 112.88 | 501,217 | -1.68(-1.47%) |
Feb 17, 2021 | 113.49 | 116.29 | 112.81 | 114.56 | 723,101 | +1.09(+0.96%) |
Feb 16, 2021 | 116.76 | 116.76 | 112.10 | 113.47 | 468,819 | -1.40(-1.22%) |
Feb 12, 2021 | 112.02 | 115.37 | 110.71 | 114.87 | 371,900 | +2.52(+2.24%) |
Feb 11, 2021 | 113.70 | 114.59 | 111.19 | 112.35 | 613,788 | +0.85(+0.76%) |
Feb 10, 2021 | 110.29 | 113.21 | 108.87 | 111.50 | 756,879 | +3.25(+3.00%) |
Feb 09, 2021 | 107.79 | 111.32 | 107.20 | 108.25 | 659,161 | -0.25(-0.23%) |
Feb 08, 2021 | 111.28 | 112.49 | 108.24 | 108.50 | 533,547 | -2.10(-1.90%) |
Feb 05, 2021 | 110.00 | 111.33 | 108.63 | 110.60 | 536,000 | +1.10(+1.00%) |
Feb 04, 2021 | 109.35 | 110.00 | 108.11 | 109.50 | 561,785 | -0.11(-0.10%) |
Feb 03, 2021 | 111.80 | 112.00 | 108.95 | 109.61 | 471,648 | -1.25(-1.13%) |
Feb 02, 2021 | 109.00 | 111.18 | 108.25 | 110.86 | 641,435 | +3.50(+3.26%) |
Feb 01, 2021 | 106.00 | 108.83 | 103.47 | 107.36 | 740,477 | +3.80(+3.67%) |
Jan 29, 2021 | 103.92 | 105.58 | 101.40 | 103.56 | 712,400 | -0.41(-0.39%) |
Jan 28, 2021 | 102.99 | 107.46 | 101.52 | 103.97 | 1,070,787 | +0.58(+0.56%) |
Jan 27, 2021 | 105.19 | 107.05 | 101.06 | 103.39 | 1,280,250 | -5.28(-4.86%) |
Jan 26, 2021 | 110.69 | 114.50 | 107.51 | 108.67 | 753,739 | -2.90(-2.60%) |
Jan 25, 2021 | 114.09 | 115.64 | 110.78 | 111.57 | 838,554 | -1.25(-1.11%) |
Jan 22, 2021 | 108.81 | 114.44 | 108.81 | 112.82 | 1,195,700 | +3.71(+3.40%) |
Jan 21, 2021 | 107.19 | 109.84 | 105.01 | 109.11 | 836,828 | +2.25(+2.11%) |
Jan 20, 2021 | 107.33 | 107.99 | 105.50 | 106.86 | 822,593 | +0.66(+0.62%) |
Jan 19, 2021 | 107.70 | 107.70 | 105.30 | 106.20 | 939,343 | +1.16(+1.10%) |
Jan 15, 2021 | 103.96 | 105.60 | 102.96 | 105.04 | 482,800 | +2.22(+2.16%) |
Jan 14, 2021 | 102.81 | 104.84 | 102.66 | 102.82 | 473,981 | +1.41(+1.39%) |
Jan 13, 2021 | 102.14 | 102.14 | 100.45 | 101.41 | 513,837 | -1.76(-1.71%) |
Jan 12, 2021 | 103.52 | 105.68 | 102.68 | 103.17 | 394,260 | -1.07(-1.03%) |
Jan 11, 2021 | 104.61 | 104.78 | 102.27 | 104.24 | 684,993 | +0.84(+0.81%) |
Jan 08, 2021 | 101.65 | 103.98 | 101.08 | 103.40 | 1,125,900 | +3.70(+3.71%) |
Jan 07, 2021 | 97.54 | 100.62 | 97.54 | 99.70 | 1,074,288 | +2.55(+2.62%) |
Jan 06, 2021 | 98.00 | 100.17 | 96.23 | 97.15 | 1,002,790 | -1.41(-1.43%) |
Jan 05, 2021 | 94.14 | 99.14 | 94.14 | 98.56 | 1,137,304 | +4.70(+5.01%) |