Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 95.86 | 98.28 | 94.63 | 97.25 | 1,116,491 | +2.99(+3.17%) |
Mar 30, 2021 | 100.12 | 100.15 | 92.88 | 94.26 | 2,297,006 | -6.97(-6.89%) |
Mar 29, 2021 | 98.42 | 102.50 | 98.42 | 101.23 | 16,430,727 | +2.37(+2.40%) |
Mar 26, 2021 | 97.01 | 99.83 | 96.84 | 98.86 | 2,208,100 | +1.60(+1.65%) |
Mar 25, 2021 | 94.29 | 98.98 | 93.78 | 97.26 | 5,393,770 | +9.69(+11.07%) |
Mar 24, 2021 | 88.31 | 91.57 | 87.37 | 87.57 | 727,878 | -0.66(-0.75%) |
Mar 23, 2021 | 91.44 | 92.20 | 87.80 | 88.23 | 912,158 | -3.88(-4.21%) |
Mar 22, 2021 | 92.41 | 93.23 | 91.00 | 92.11 | 720,865 | -0.11(-0.12%) |
Mar 19, 2021 | 90.61 | 92.24 | 89.66 | 92.22 | 1,081,100 | +2.45(+2.73%) |
Mar 18, 2021 | 92.00 | 93.01 | 89.10 | 89.77 | 690,642 | -3.24(-3.48%) |
Mar 17, 2021 | 93.21 | 94.82 | 92.00 | 93.01 | 808,538 | -1.57(-1.66%) |
Mar 16, 2021 | 98.12 | 98.50 | 93.37 | 94.58 | 675,576 | -2.49(-2.57%) |
Mar 15, 2021 | 97.19 | 97.89 | 95.60 | 97.07 | 456,303 | +0.01(+0.01%) |
Mar 12, 2021 | 93.94 | 97.20 | 92.87 | 97.06 | 551,600 | +2.48(+2.62%) |
Mar 11, 2021 | 92.11 | 95.53 | 92.08 | 94.58 | 790,033 | +3.80(+4.19%) |
Mar 10, 2021 | 92.61 | 93.97 | 90.07 | 90.78 | 1,001,173 | -0.23(-0.25%) |
Mar 09, 2021 | 90.80 | 93.30 | 90.03 | 91.01 | 817,666 | +1.64(+1.84%) |
Mar 08, 2021 | 93.29 | 93.68 | 89.00 | 89.37 | 872,696 | -3.86(-4.14%) |
Mar 05, 2021 | 93.25 | 93.98 | 88.15 | 93.23 | 2,117,200 | +0.26(+0.28%) |
Mar 04, 2021 | 94.46 | 95.99 | 91.35 | 92.97 | 983,256 | -2.04(-2.15%) |
Mar 03, 2021 | 101.00 | 101.18 | 94.79 | 95.01 | 1,462,023 | -6.41(-6.32%) |
Mar 02, 2021 | 103.49 | 104.00 | 100.69 | 101.42 | 1,532,344 | -8.01(-7.32%) |
Mar 01, 2021 | 110.25 | 111.05 | 108.43 | 109.43 | 401,413 | -0.08(-0.07%) |
Feb 26, 2021 | 108.00 | 110.49 | 105.58 | 109.51 | 1,292,500 | +2.70(+2.53%) |
Feb 25, 2021 | 110.18 | 110.89 | 106.75 | 106.81 | 582,778 | -3.80(-3.44%) |
Feb 24, 2021 | 109.27 | 111.75 | 108.60 | 110.61 | 508,886 | +2.02(+1.86%) |
Feb 23, 2021 | 109.29 | 111.03 | 106.84 | 108.59 | 766,193 | -2.45(-2.21%) |
Feb 22, 2021 | 112.21 | 114.01 | 109.50 | 111.04 | 940,692 | -2.20(-1.94%) |
Feb 19, 2021 | 113.60 | 114.33 | 111.53 | 113.24 | 491,400 | -0.10(-0.09%) |
Feb 18, 2021 | 113.95 | 115.32 | 112.55 | 113.34 | 768,822 | -1.95(-1.69%) |
Feb 17, 2021 | 112.36 | 116.12 | 111.00 | 115.29 | 723,031 | +2.88(+2.56%) |
Feb 16, 2021 | 113.45 | 115.40 | 110.81 | 112.41 | 717,371 | -1.69(-1.48%) |
Feb 12, 2021 | 115.81 | 116.76 | 112.84 | 114.10 | 1,018,500 | -1.31(-1.14%) |
Feb 11, 2021 | 119.02 | 119.21 | 114.66 | 115.41 | 593,755 | -3.59(-3.02%) |
Feb 10, 2021 | 115.98 | 119.99 | 115.01 | 119.00 | 753,389 | +3.39(+2.93%) |
Feb 09, 2021 | 117.55 | 117.75 | 115.28 | 115.61 | 923,561 | -2.02(-1.72%) |
Feb 08, 2021 | 116.74 | 118.61 | 115.88 | 117.63 | 1,247,373 | +1.49(+1.28%) |
Feb 05, 2021 | 113.80 | 118.96 | 110.18 | 116.14 | 1,136,400 | +1.59(+1.39%) |
Feb 04, 2021 | 113.16 | 115.59 | 112.81 | 114.55 | 818,073 | +1.87(+1.66%) |
Feb 03, 2021 | 113.10 | 115.50 | 112.34 | 112.68 | 406,036 | -0.76(-0.67%) |
Feb 02, 2021 | 109.29 | 114.49 | 106.64 | 113.44 | 1,062,981 | +7.42(+7.00%) |
Feb 01, 2021 | 110.11 | 110.25 | 105.31 | 106.02 | 1,243,124 | -3.73(-3.40%) |
Jan 29, 2021 | 110.32 | 114.07 | 109.00 | 109.75 | 816,900 | -2.18(-1.95%) |
Jan 28, 2021 | 110.80 | 113.24 | 108.36 | 111.93 | 728,407 | +1.13(+1.02%) |
Jan 27, 2021 | 114.13 | 117.00 | 110.33 | 110.80 | 733,738 | -5.33(-4.59%) |
Jan 26, 2021 | 119.24 | 120.01 | 115.82 | 116.13 | 1,158,092 | -3.27(-2.74%) |
Jan 25, 2021 | 115.75 | 120.27 | 115.75 | 119.40 | 1,138,708 | +2.49(+2.13%) |
Jan 22, 2021 | 115.33 | 117.71 | 114.08 | 116.91 | 647,900 | +1.91(+1.66%) |
Jan 21, 2021 | 111.47 | 115.39 | 110.22 | 115.00 | 1,289,787 | +3.92(+3.53%) |
Jan 20, 2021 | 108.90 | 111.75 | 108.01 | 111.08 | 683,442 | +2.30(+2.11%) |
Jan 19, 2021 | 108.37 | 110.05 | 107.52 | 108.78 | 608,993 | +1.09(+1.01%) |
Jan 15, 2021 | 108.45 | 110.52 | 107.64 | 107.69 | 610,700 | -1.60(-1.46%) |
Jan 14, 2021 | 108.27 | 110.38 | 106.00 | 109.29 | 488,944 | +1.14(+1.05%) |
Jan 13, 2021 | 112.80 | 113.40 | 105.90 | 108.15 | 1,551,295 | -4.17(-3.71%) |
Jan 12, 2021 | 110.44 | 113.09 | 109.90 | 112.32 | 832,719 | +2.02(+1.83%) |
Jan 11, 2021 | 111.11 | 111.85 | 107.89 | 110.30 | 1,262,034 | -1.77(-1.58%) |
Jan 08, 2021 | 104.00 | 113.22 | 103.53 | 112.07 | 2,644,600 | +9.25(+9.00%) |
Jan 07, 2021 | 97.27 | 103.56 | 97.16 | 102.82 | 1,391,289 | +5.37(+5.51%) |
Jan 06, 2021 | 96.23 | 97.79 | 95.29 | 97.45 | 945,001 | +0.31(+0.32%) |
Jan 05, 2021 | 95.18 | 97.42 | 94.30 | 97.14 | 464,038 | +1.27(+1.32%) |