Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 103.85 | 109.74 | 103.84 | 108.13 | 1,507,047 | +5.44(+5.30%) |
Mar 30, 2021 | 99.93 | 103.54 | 97.38 | 102.69 | 1,404,675 | +2.24(+2.23%) |
Mar 29, 2021 | 107.38 | 107.38 | 99.84 | 100.45 | 1,496,902 | -7.05(-6.56%) |
Mar 26, 2021 | 103.48 | 107.75 | 102.39 | 107.50 | 1,002,100 | +4.76(+4.63%) |
Mar 25, 2021 | 98.40 | 103.39 | 97.08 | 102.74 | 1,295,188 | +1.57(+1.55%) |
Mar 24, 2021 | 103.92 | 105.00 | 100.88 | 101.17 | 1,219,636 | -0.59(-0.58%) |
Mar 23, 2021 | 107.93 | 108.73 | 100.68 | 101.76 | 1,590,019 | -6.93(-6.38%) |
Mar 22, 2021 | 110.29 | 110.70 | 107.13 | 108.69 | 1,009,433 | +1.92(+1.80%) |
Mar 19, 2021 | 106.46 | 108.46 | 104.17 | 106.77 | 4,428,500 | +1.35(+1.28%) |
Mar 18, 2021 | 113.15 | 115.99 | 105.10 | 105.42 | 1,870,563 | -10.96(-9.42%) |
Mar 17, 2021 | 111.14 | 117.69 | 109.63 | 116.38 | 1,712,025 | +2.35(+2.06%) |
Mar 16, 2021 | 113.22 | 118.32 | 112.80 | 114.03 | 1,643,759 | +1.86(+1.66%) |
Mar 15, 2021 | 111.09 | 112.33 | 108.93 | 112.17 | 1,051,320 | +2.07(+1.88%) |
Mar 12, 2021 | 107.59 | 110.86 | 105.62 | 110.10 | 1,210,100 | -1.05(-0.94%) |
Mar 11, 2021 | 108.03 | 112.60 | 106.46 | 111.15 | 1,629,444 | +8.36(+8.13%) |
Mar 10, 2021 | 102.63 | 105.65 | 101.15 | 102.79 | 1,759,593 | +1.42(+1.40%) |
Mar 09, 2021 | 99.29 | 104.04 | 98.50 | 101.37 | 2,519,889 | +7.25(+7.70%) |
Mar 08, 2021 | 105.54 | 107.13 | 94.09 | 94.12 | 2,299,414 | -12.37(-11.62%) |
Mar 05, 2021 | 105.99 | 106.90 | 96.00 | 106.49 | 2,235,900 | +4.48(+4.39%) |
Mar 04, 2021 | 108.90 | 110.96 | 99.55 | 102.01 | 2,760,571 | -7.94(-7.22%) |
Mar 03, 2021 | 114.28 | 115.48 | 108.77 | 109.95 | 1,323,337 | -4.16(-3.65%) |
Mar 02, 2021 | 118.87 | 120.50 | 113.79 | 114.11 | 1,027,525 | -4.33(-3.66%) |
Mar 01, 2021 | 117.29 | 118.54 | 113.68 | 118.44 | 1,550,097 | +4.98(+4.39%) |
Feb 26, 2021 | 106.70 | 114.69 | 103.30 | 113.46 | 2,740,100 | +8.25(+7.84%) |
Feb 25, 2021 | 117.00 | 117.81 | 105.12 | 105.21 | 2,501,002 | -13.05(-11.04%) |
Feb 24, 2021 | 115.46 | 119.50 | 110.80 | 118.26 | 1,613,569 | +0.34(+0.29%) |
Feb 23, 2021 | 112.79 | 118.40 | 102.50 | 117.92 | 2,904,860 | +0.82(+0.70%) |
Feb 22, 2021 | 125.53 | 125.86 | 116.24 | 117.10 | 1,752,355 | -8.76(-6.96%) |
Feb 19, 2021 | 119.00 | 126.83 | 118.82 | 125.86 | 1,952,400 | +9.30(+7.98%) |
Feb 18, 2021 | 115.00 | 117.52 | 113.21 | 116.56 | 1,541,326 | -0.07(-0.06%) |
Feb 17, 2021 | 120.55 | 122.19 | 114.62 | 116.63 | 2,207,855 | -2.20(-1.85%) |
Feb 16, 2021 | 124.81 | 125.69 | 118.58 | 118.83 | 2,022,999 | -4.25(-3.45%) |
Feb 12, 2021 | 125.85 | 128.00 | 121.59 | 123.08 | 1,790,200 | -5.20(-4.05%) |
Feb 11, 2021 | 123.50 | 129.90 | 123.05 | 128.28 | 1,402,074 | +4.81(+3.90%) |
Feb 10, 2021 | 123.12 | 125.96 | 120.60 | 123.47 | 1,163,919 | +1.20(+0.98%) |
Feb 09, 2021 | 122.03 | 124.12 | 120.71 | 122.27 | 1,155,645 | -0.75(-0.61%) |
Feb 08, 2021 | 118.96 | 123.30 | 118.28 | 123.02 | 1,387,798 | +5.29(+4.49%) |
Feb 05, 2021 | 118.79 | 119.49 | 115.21 | 117.73 | 774,900 | +0.04(+0.03%) |
Feb 04, 2021 | 112.92 | 117.73 | 110.50 | 117.69 | 1,087,560 | +4.03(+3.55%) |
Feb 03, 2021 | 116.96 | 118.18 | 112.40 | 113.66 | 1,160,727 | -2.64(-2.27%) |
Feb 02, 2021 | 117.16 | 117.60 | 110.07 | 116.30 | 2,590,365 | +2.16(+1.89%) |
Feb 01, 2021 | 103.60 | 114.97 | 103.37 | 114.14 | 3,784,916 | +13.06(+12.92%) |
Jan 29, 2021 | 103.00 | 106.88 | 99.54 | 101.08 | 2,614,600 | -3.66(-3.49%) |
Jan 28, 2021 | 105.50 | 106.15 | 97.02 | 104.74 | 3,162,056 | +2.56(+2.51%) |
Jan 27, 2021 | 103.85 | 105.87 | 98.92 | 102.18 | 2,421,508 | -4.43(-4.16%) |
Jan 26, 2021 | 112.30 | 112.64 | 105.06 | 106.61 | 2,228,108 | -4.51(-4.06%) |
Jan 25, 2021 | 116.23 | 116.23 | 109.10 | 111.12 | 3,570,025 | -3.25(-2.84%) |
Jan 22, 2021 | 113.29 | 115.31 | 112.50 | 114.37 | 1,307,500 | -0.80(-0.69%) |
Jan 21, 2021 | 115.29 | 118.37 | 112.35 | 115.17 | 1,702,866 | +0.67(+0.59%) |
Jan 20, 2021 | 121.95 | 122.50 | 114.32 | 114.50 | 1,983,718 | -5.59(-4.65%) |
Jan 19, 2021 | 119.96 | 121.80 | 115.74 | 120.09 | 1,717,125 | +2.93(+2.50%) |
Jan 15, 2021 | 122.95 | 123.21 | 115.10 | 117.16 | 1,979,600 | -6.37(-5.16%) |
Jan 14, 2021 | 120.00 | 126.56 | 120.00 | 123.53 | 1,395,975 | +3.94(+3.29%) |
Jan 13, 2021 | 122.00 | 123.21 | 118.66 | 119.59 | 1,213,030 | -0.95(-0.79%) |
Jan 12, 2021 | 119.77 | 123.42 | 118.11 | 120.54 | 1,840,498 | +3.17(+2.70%) |
Jan 11, 2021 | 112.00 | 119.88 | 111.47 | 117.37 | 1,960,696 | +3.58(+3.15%) |
Jan 08, 2021 | 117.67 | 118.82 | 111.56 | 113.79 | 2,358,600 | -1.66(-1.44%) |
Jan 07, 2021 | 117.39 | 121.67 | 114.25 | 115.45 | 3,081,744 | +1.64(+1.44%) |
Jan 06, 2021 | 108.25 | 116.17 | 107.57 | 113.81 | 2,229,831 | +6.83(+6.38%) |
Jan 05, 2021 | 105.00 | 111.21 | 105.00 | 106.98 | 2,099,904 | -0.01(-0.01%) |