Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 91.34 | 94.33 | 89.94 | 93.13 | 1,998,134 | +3.27(+3.64%) |
Mar 30, 2021 | 82.50 | 90.35 | 80.31 | 89.86 | 2,711,616 | +6.25(+7.48%) |
Mar 29, 2021 | 86.28 | 88.31 | 81.90 | 83.61 | 2,450,104 | -3.77(-4.31%) |
Mar 26, 2021 | 89.23 | 91.98 | 82.87 | 87.38 | 2,625,600 | -1.61(-1.81%) |
Mar 25, 2021 | 86.49 | 92.30 | 84.70 | 88.99 | 2,910,680 | -0.29(-0.32%) |
Mar 24, 2021 | 96.31 | 97.79 | 88.11 | 89.28 | 2,402,081 | -6.60(-6.88%) |
Mar 23, 2021 | 98.00 | 99.46 | 94.38 | 95.88 | 1,546,579 | -2.72(-2.76%) |
Mar 22, 2021 | 99.71 | 101.93 | 96.08 | 98.60 | 2,332,483 | -1.10(-1.10%) |
Mar 19, 2021 | 98.75 | 100.22 | 94.22 | 99.70 | 3,740,800 | +3.45(+3.58%) |
Mar 18, 2021 | 101.99 | 102.88 | 95.48 | 96.25 | 3,434,731 | -8.52(-8.13%) |
Mar 17, 2021 | 101.86 | 105.80 | 97.60 | 104.77 | 3,012,875 | -2.56(-2.39%) |
Mar 16, 2021 | 110.00 | 113.17 | 105.06 | 107.33 | 2,633,290 | -2.65(-2.41%) |
Mar 15, 2021 | 106.21 | 111.75 | 104.25 | 109.98 | 3,078,929 | +5.44(+5.20%) |
Mar 12, 2021 | 105.00 | 105.00 | 98.41 | 104.54 | 3,462,100 | -1.34(-1.27%) |
Mar 11, 2021 | 95.10 | 109.74 | 94.00 | 105.88 | 6,306,987 | +11.81(+12.55%) |
Mar 10, 2021 | 94.90 | 100.70 | 91.50 | 94.07 | 2,883,515 | +0.55(+0.59%) |
Mar 09, 2021 | 87.56 | 95.87 | 86.90 | 93.52 | 3,718,521 | +6.77(+7.80%) |
Mar 08, 2021 | 92.53 | 95.11 | 86.20 | 86.75 | 3,271,955 | -6.15(-6.62%) |
Mar 05, 2021 | 96.20 | 96.50 | 80.02 | 92.90 | 6,073,200 | -2.90(-3.03%) |
Mar 04, 2021 | 102.66 | 108.06 | 91.74 | 95.80 | 5,460,646 | -7.27(-7.05%) |
Mar 03, 2021 | 113.02 | 113.28 | 102.00 | 103.07 | 4,545,368 | -7.38(-6.68%) |
Mar 02, 2021 | 119.70 | 119.73 | 110.00 | 110.45 | 7,623,660 | -21.98(-16.60%) |
Mar 01, 2021 | 127.00 | 132.88 | 127.00 | 132.43 | 2,499,713 | +6.64(+5.28%) |
Feb 26, 2021 | 127.00 | 129.29 | 118.33 | 125.79 | 2,821,800 | +0.34(+0.27%) |
Feb 25, 2021 | 129.00 | 136.79 | 121.10 | 125.45 | 2,951,223 | -3.57(-2.77%) |
Feb 24, 2021 | 132.07 | 135.47 | 125.10 | 129.02 | 2,069,448 | -0.26(-0.20%) |
Feb 23, 2021 | 127.51 | 133.63 | 113.55 | 129.28 | 4,374,870 | -7.97(-5.81%) |
Feb 22, 2021 | 147.07 | 147.07 | 135.26 | 137.25 | 3,261,895 | -11.34(-7.63%) |
Feb 19, 2021 | 147.74 | 153.20 | 146.50 | 148.59 | 1,778,100 | +3.41(+2.35%) |
Feb 18, 2021 | 148.82 | 149.85 | 141.13 | 145.18 | 2,166,046 | -7.07(-4.64%) |
Feb 17, 2021 | 155.99 | 158.75 | 146.77 | 152.25 | 2,165,417 | -6.77(-4.26%) |
Feb 16, 2021 | 165.73 | 171.56 | 154.61 | 159.02 | 2,918,723 | -4.91(-3.00%) |
Feb 12, 2021 | 161.50 | 168.44 | 161.31 | 163.93 | 2,307,100 | +3.76(+2.35%) |
Feb 11, 2021 | 156.15 | 162.88 | 152.13 | 160.17 | 2,799,909 | +5.40(+3.49%) |
Feb 10, 2021 | 158.69 | 165.75 | 147.11 | 154.77 | 3,686,144 | -0.81(-0.52%) |
Feb 09, 2021 | 141.90 | 157.49 | 141.90 | 155.58 | 4,129,772 | +13.79(+9.73%) |
Feb 08, 2021 | 146.00 | 149.26 | 140.41 | 141.79 | 2,600,119 | -3.03(-2.09%) |
Feb 05, 2021 | 148.90 | 149.99 | 142.61 | 144.82 | 2,105,700 | -3.18(-2.15%) |
Feb 04, 2021 | 151.00 | 154.27 | 146.85 | 148.00 | 1,859,413 | -1.98(-1.32%) |
Feb 03, 2021 | 145.49 | 151.26 | 141.13 | 149.98 | 2,220,233 | +6.54(+4.56%) |
Feb 02, 2021 | 152.71 | 152.71 | 142.41 | 143.44 | 3,630,664 | -5.76(-3.86%) |
Feb 01, 2021 | 148.00 | 154.46 | 145.29 | 149.20 | 2,831,464 | +3.95(+2.72%) |
Jan 29, 2021 | 151.53 | 156.88 | 140.22 | 145.25 | 2,741,800 | -4.02(-2.69%) |
Jan 28, 2021 | 159.99 | 164.72 | 147.17 | 149.27 | 2,915,578 | -6.73(-4.31%) |
Jan 27, 2021 | 145.75 | 182.90 | 145.31 | 156.00 | 7,776,080 | +2.62(+1.71%) |
Jan 26, 2021 | 151.21 | 157.24 | 146.15 | 153.38 | 3,541,896 | +2.40(+1.59%) |
Jan 25, 2021 | 159.59 | 170.50 | 148.02 | 150.98 | 6,625,508 | -2.51(-1.64%) |
Jan 22, 2021 | 145.10 | 155.76 | 144.50 | 153.49 | 2,891,600 | +5.30(+3.58%) |
Jan 21, 2021 | 150.00 | 152.48 | 145.51 | 148.19 | 2,773,286 | +2.98(+2.05%) |
Jan 20, 2021 | 146.83 | 153.88 | 143.87 | 145.21 | 4,130,904 | +2.57(+1.80%) |
Jan 19, 2021 | 150.31 | 150.80 | 138.80 | 142.64 | 6,542,853 | -5.10(-3.45%) |
Jan 15, 2021 | 153.59 | 158.19 | 143.14 | 147.74 | 9,373,600 | -10.76(-6.79%) |
Jan 14, 2021 | 171.50 | 173.48 | 156.49 | 158.50 | 15,203,345 | -18.14(-10.27%) |
Jan 13, 2021 | 179.04 | 187.00 | 175.50 | 176.64 | 4,555,774 | +3.65(+2.11%) |
Jan 12, 2021 | 170.00 | 188.30 | 166.00 | 172.99 | 8,206,247 | -10.27(-5.60%) |
Jan 11, 2021 | 154.95 | 184.00 | 154.10 | 183.26 | 7,515,070 | +22.52(+14.01%) |
Jan 08, 2021 | 148.18 | 168.59 | 142.00 | 160.74 | 7,505,000 | +8.56(+5.62%) |
Jan 07, 2021 | 123.01 | 152.99 | 122.69 | 152.18 | 6,773,733 | +32.84(+27.52%) |
Jan 06, 2021 | 118.00 | 123.72 | 113.61 | 119.34 | 2,211,823 | -2.66(-2.18%) |
Jan 05, 2021 | 114.69 | 124.17 | 114.50 | 122.00 | 2,561,468 | +8.64(+7.62%) |