Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 74.20 | 76.80 | 73.00 | 74.80 | 121,567 | +2.40(+3.31%) |
Mar 30, 2021 | 74.10 | 78.20 | 71.40 | 72.40 | 96,698 | -2.00(-2.69%) |
Mar 29, 2021 | 79.40 | 80.90 | 73.90 | 74.40 | 48,118 | -5.70(-7.12%) |
Mar 26, 2021 | 83.40 | 83.90 | 73.60 | 80.10 | 57,450 | -2.10(-2.55%) |
Mar 25, 2021 | 80.00 | 82.35 | 75.00 | 82.20 | 62,049 | +0.50(+0.61%) |
Mar 24, 2021 | 90.30 | 90.30 | 80.00 | 81.70 | 49,279 | -7.30(-8.20%) |
Mar 23, 2021 | 93.20 | 94.33 | 86.70 | 89.00 | 39,009 | -5.10(-5.42%) |
Mar 22, 2021 | 92.10 | 95.00 | 88.90 | 94.10 | 57,900 | +2.30(+2.51%) |
Mar 19, 2021 | 86.80 | 93.10 | 84.95 | 91.80 | 221,530 | +6.20(+7.24%) |
Mar 18, 2021 | 88.90 | 91.80 | 84.60 | 85.60 | 53,046 | -6.10(-6.65%) |
Mar 17, 2021 | 89.40 | 94.30 | 84.30 | 91.70 | 59,199 | -0.75(-0.81%) |
Mar 16, 2021 | 94.60 | 98.05 | 89.60 | 92.45 | 52,007 | -1.65(-1.75%) |
Mar 15, 2021 | 90.80 | 97.30 | 89.50 | 94.10 | 53,920 | +4.30(+4.79%) |
Mar 12, 2021 | 90.00 | 90.90 | 86.60 | 89.80 | 41,390 | -3.20(-3.44%) |
Mar 11, 2021 | 92.20 | 94.40 | 88.00 | 93.00 | 73,206 | +3.70(+4.14%) |
Mar 10, 2021 | 85.40 | 92.10 | 83.40 | 89.30 | 106,736 | +7.00(+8.51%) |
Mar 09, 2021 | 75.40 | 85.30 | 73.20 | 82.30 | 97,544 | +10.40(+14.46%) |
Mar 08, 2021 | 78.80 | 79.50 | 70.30 | 71.90 | 84,844 | -7.50(-9.45%) |
Mar 05, 2021 | 80.20 | 81.60 | 67.00 | 79.40 | 118,670 | -0.20(-0.25%) |
Mar 04, 2021 | 82.80 | 86.60 | 73.20 | 79.60 | 101,772 | -3.60(-4.33%) |
Mar 03, 2021 | 90.70 | 91.50 | 82.00 | 83.20 | 75,377 | -8.40(-9.17%) |
Mar 02, 2021 | 94.50 | 96.28 | 91.60 | 91.60 | 75,583 | -2.90(-3.07%) |
Mar 01, 2021 | 89.20 | 97.50 | 87.20 | 94.50 | 82,505 | +10.50(+12.50%) |
Feb 26, 2021 | 90.10 | 93.35 | 82.10 | 84.00 | 92,460 | -4.80(-5.41%) |
Feb 25, 2021 | 94.00 | 94.90 | 87.50 | 88.80 | 90,841 | -5.00(-5.33%) |
Feb 24, 2021 | 91.90 | 97.20 | 88.50 | 93.80 | 46,463 | +2.00(+2.18%) |
Feb 23, 2021 | 101.20 | 101.50 | 88.10 | 91.80 | 134,214 | -12.80(-12.24%) |
Feb 22, 2021 | 111.00 | 116.10 | 102.30 | 104.60 | 64,501 | -9.30(-8.17%) |
Feb 19, 2021 | 110.20 | 116.00 | 109.10 | 113.90 | 41,750 | +4.90(+4.50%) |
Feb 18, 2021 | 111.00 | 112.40 | 101.30 | 109.00 | 50,186 | -5.10(-4.47%) |
Feb 17, 2021 | 119.00 | 119.50 | 109.10 | 114.10 | 45,922 | -5.80(-4.84%) |
Feb 16, 2021 | 119.60 | 124.34 | 116.60 | 119.90 | 76,561 | +2.60(+2.22%) |
Feb 12, 2021 | 118.60 | 120.00 | 115.30 | 117.30 | 32,950 | -0.20(-0.17%) |
Feb 11, 2021 | 127.50 | 128.20 | 116.70 | 117.50 | 62,790 | -6.90(-5.55%) |
Feb 10, 2021 | 130.70 | 134.60 | 122.20 | 124.40 | 61,739 | +1.70(+1.39%) |
Feb 09, 2021 | 130.80 | 130.80 | 122.00 | 122.70 | 62,307 | -5.10(-3.99%) |
Feb 08, 2021 | 128.30 | 133.20 | 124.80 | 127.80 | 63,824 | +4.30(+3.48%) |
Feb 05, 2021 | 118.10 | 125.50 | 117.00 | 123.50 | 37,240 | +7.00(+6.01%) |
Feb 04, 2021 | 117.10 | 119.50 | 113.72 | 116.50 | 37,661 | +0.90(+0.78%) |
Feb 03, 2021 | 120.60 | 122.62 | 115.35 | 115.60 | 50,253 | -0.50(-0.43%) |
Feb 02, 2021 | 112.50 | 119.60 | 110.50 | 116.10 | 57,323 | +7.00(+6.42%) |
Feb 01, 2021 | 111.40 | 112.00 | 106.20 | 109.10 | 37,388 | -0.35(-0.32%) |
Jan 29, 2021 | 107.00 | 114.05 | 105.00 | 109.45 | 63,980 | +2.95(+2.77%) |
Jan 28, 2021 | 104.90 | 112.20 | 103.90 | 106.50 | 49,991 | +2.10(+2.01%) |
Jan 27, 2021 | 110.50 | 113.50 | 102.30 | 104.40 | 79,771 | -8.90(-7.86%) |
Jan 26, 2021 | 125.30 | 125.80 | 112.60 | 113.30 | 56,546 | -8.90(-7.28%) |
Jan 25, 2021 | 124.00 | 126.80 | 115.30 | 122.20 | 71,032 | +0.30(+0.25%) |
Jan 22, 2021 | 121.90 | 123.57 | 117.10 | 121.90 | 77,700 | -0.50(-0.41%) |
Jan 21, 2021 | 132.00 | 136.40 | 120.10 | 122.40 | 112,091 | -9.20(-6.99%) |
Jan 20, 2021 | 149.10 | 152.50 | 128.50 | 131.60 | 365,692 | -17.90(-11.97%) |
Jan 19, 2021 | 143.50 | 154.90 | 142.50 | 149.50 | 85,466 | +8.50(+6.03%) |
Jan 15, 2021 | 135.30 | 149.90 | 134.35 | 141.00 | 80,310 | +2.70(+1.95%) |
Jan 14, 2021 | 123.60 | 142.60 | 123.60 | 138.30 | 81,734 | +15.80(+12.90%) |
Jan 13, 2021 | 115.90 | 130.30 | 114.00 | 122.50 | 59,740 | +6.50(+5.60%) |
Jan 12, 2021 | 120.30 | 121.70 | 113.60 | 116.00 | 53,573 | -4.70(-3.89%) |
Jan 11, 2021 | 117.70 | 123.90 | 113.80 | 120.70 | 98,513 | -1.70(-1.39%) |
Jan 08, 2021 | 112.10 | 132.10 | 112.00 | 122.40 | 101,840 | +8.60(+7.56%) |
Jan 07, 2021 | 106.30 | 115.50 | 103.90 | 113.80 | 55,818 | +10.60(+10.27%) |
Jan 06, 2021 | 101.70 | 111.60 | 100.30 | 103.20 | 68,028 | +1.90(+1.88%) |
Jan 05, 2021 | 106.70 | 109.10 | 99.70 | 101.30 | 62,674 | -6.00(-5.59%) |