Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 115.44 | 115.96 | 111.96 | 112.09 | 640,384 | -3.11(-2.70%) |
Mar 30, 2021 | 112.18 | 116.07 | 111.96 | 115.20 | 344,978 | +3.43(+3.07%) |
Mar 29, 2021 | 118.80 | 121.28 | 110.70 | 111.77 | 708,960 | -6.92(-5.83%) |
Mar 26, 2021 | 115.50 | 118.86 | 112.93 | 118.69 | 1,058,200 | +6.83(+6.11%) |
Mar 25, 2021 | 104.64 | 112.91 | 104.13 | 111.86 | 618,477 | +5.63(+5.30%) |
Mar 24, 2021 | 107.41 | 110.86 | 106.23 | 106.23 | 394,964 | +0.69(+0.65%) |
Mar 23, 2021 | 108.00 | 111.25 | 104.55 | 105.54 | 748,056 | -4.99(-4.51%) |
Mar 22, 2021 | 113.82 | 115.36 | 109.12 | 110.53 | 840,714 | -4.59(-3.99%) |
Mar 19, 2021 | 113.59 | 117.27 | 110.78 | 115.12 | 1,376,800 | +1.67(+1.47%) |
Mar 18, 2021 | 116.50 | 120.30 | 112.57 | 113.45 | 984,441 | -3.11(-2.67%) |
Mar 17, 2021 | 112.14 | 118.05 | 112.03 | 116.56 | 723,891 | +3.89(+3.45%) |
Mar 16, 2021 | 116.00 | 117.01 | 110.90 | 112.67 | 1,141,165 | -2.91(-2.52%) |
Mar 15, 2021 | 111.73 | 115.81 | 109.23 | 115.58 | 1,637,654 | +5.14(+4.65%) |
Mar 12, 2021 | 110.00 | 111.68 | 109.00 | 110.44 | 809,100 | +1.40(+1.28%) |
Mar 11, 2021 | 108.36 | 110.60 | 107.34 | 109.04 | 1,268,912 | +0.17(+0.16%) |
Mar 10, 2021 | 107.85 | 109.98 | 105.62 | 108.87 | 1,105,045 | +1.50(+1.40%) |
Mar 09, 2021 | 104.32 | 109.76 | 102.95 | 107.37 | 1,282,026 | +2.07(+1.97%) |
Mar 08, 2021 | 105.00 | 106.99 | 103.76 | 105.30 | 1,116,628 | +1.55(+1.49%) |
Mar 05, 2021 | 98.86 | 104.96 | 94.51 | 103.75 | 1,136,200 | +6.46(+6.64%) |
Mar 04, 2021 | 100.50 | 102.79 | 94.03 | 97.29 | 1,128,921 | -3.81(-3.77%) |
Mar 03, 2021 | 97.62 | 102.38 | 97.31 | 101.10 | 994,206 | +4.12(+4.25%) |
Mar 02, 2021 | 99.28 | 100.86 | 96.86 | 96.98 | 683,348 | -2.62(-2.63%) |
Mar 01, 2021 | 98.74 | 100.69 | 96.84 | 99.60 | 1,397,168 | +3.10(+3.21%) |
Feb 26, 2021 | 91.42 | 97.49 | 90.11 | 96.50 | 1,715,300 | +4.69(+5.11%) |
Feb 25, 2021 | 94.60 | 95.94 | 90.61 | 91.81 | 732,845 | -3.15(-3.32%) |
Feb 24, 2021 | 91.45 | 96.01 | 90.83 | 94.96 | 769,835 | +3.78(+4.15%) |
Feb 23, 2021 | 87.48 | 91.40 | 85.04 | 91.18 | 1,219,604 | +4.07(+4.67%) |
Feb 22, 2021 | 86.46 | 90.78 | 86.00 | 87.11 | 796,431 | +0.69(+0.80%) |
Feb 19, 2021 | 84.71 | 86.87 | 84.14 | 86.42 | 715,900 | +2.72(+3.25%) |
Feb 18, 2021 | 85.12 | 86.29 | 83.00 | 83.70 | 571,695 | -2.89(-3.34%) |
Feb 17, 2021 | 85.75 | 87.90 | 85.29 | 86.59 | 495,024 | -0.52(-0.60%) |
Feb 16, 2021 | 85.08 | 88.00 | 84.62 | 87.11 | 1,210,903 | +3.93(+4.72%) |
Feb 12, 2021 | 83.09 | 84.44 | 82.03 | 83.18 | 452,100 | -0.36(-0.43%) |
Feb 11, 2021 | 85.35 | 86.79 | 82.16 | 83.54 | 655,370 | -2.20(-2.57%) |
Feb 10, 2021 | 84.37 | 87.78 | 83.64 | 85.74 | 798,158 | +2.34(+2.81%) |
Feb 09, 2021 | 86.64 | 86.81 | 82.38 | 83.40 | 793,151 | -3.11(-3.59%) |
Feb 08, 2021 | 84.80 | 86.76 | 83.24 | 86.51 | 723,220 | +1.65(+1.94%) |
Feb 05, 2021 | 83.24 | 87.08 | 83.24 | 84.86 | 1,573,900 | +1.71(+2.06%) |
Feb 04, 2021 | 75.78 | 83.38 | 75.57 | 83.15 | 2,399,431 | +7.98(+10.62%) |
Feb 03, 2021 | 71.05 | 75.49 | 70.48 | 75.17 | 1,110,558 | +5.44(+7.80%) |
Feb 02, 2021 | 69.23 | 70.17 | 67.73 | 69.73 | 819,653 | +2.05(+3.03%) |
Feb 01, 2021 | 68.33 | 68.86 | 66.83 | 67.68 | 998,679 | +0.03(+0.04%) |
Jan 29, 2021 | 70.98 | 71.92 | 67.00 | 67.65 | 1,218,200 | -3.14(-4.44%) |
Jan 28, 2021 | 72.43 | 73.98 | 67.32 | 70.79 | 1,417,937 | +3.21(+4.75%) |
Jan 27, 2021 | 66.91 | 68.89 | 65.28 | 67.58 | 2,502,274 | -1.02(-1.49%) |
Jan 26, 2021 | 70.74 | 71.33 | 68.48 | 68.60 | 703,427 | -0.66(-0.95%) |
Jan 25, 2021 | 69.47 | 70.38 | 67.70 | 69.26 | 566,026 | -1.56(-2.20%) |
Jan 22, 2021 | 70.01 | 70.97 | 69.03 | 70.82 | 995,500 | -0.44(-0.62%) |
Jan 21, 2021 | 72.28 | 73.49 | 70.30 | 71.26 | 969,811 | -1.56(-2.14%) |
Jan 20, 2021 | 73.00 | 74.15 | 72.70 | 72.82 | 697,423 | +0.07(+0.10%) |
Jan 19, 2021 | 72.32 | 73.40 | 71.67 | 72.75 | 2,086,555 | +1.73(+2.44%) |
Jan 15, 2021 | 73.00 | 74.00 | 70.01 | 71.02 | 1,368,700 | -3.76(-5.03%) |
Jan 14, 2021 | 74.91 | 75.86 | 73.67 | 74.78 | 1,332,317 | +1.04(+1.41%) |
Jan 13, 2021 | 74.00 | 75.00 | 73.31 | 73.74 | 931,705 | +0.00(+0.00%) |
Jan 12, 2021 | 73.00 | 74.18 | 72.10 | 73.74 | 454,619 | +0.82(+1.12%) |
Jan 11, 2021 | 72.82 | 74.90 | 72.25 | 72.92 | 780,583 | -1.58(-2.12%) |
Jan 08, 2021 | 78.50 | 78.99 | 73.45 | 74.50 | 875,100 | -3.82(-4.88%) |
Jan 07, 2021 | 76.48 | 78.55 | 73.23 | 78.32 | 2,031,394 | -0.58(-0.74%) |
Jan 06, 2021 | 73.80 | 80.44 | 73.73 | 78.90 | 1,408,147 | +6.60(+9.13%) |
Jan 05, 2021 | 70.94 | 73.34 | 70.94 | 72.30 | 650,781 | +1.37(+1.93%) |