Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 114.99 | 115.22 | 113.32 | 113.84 | 1,144,790 | -1.82(-1.57%) |
Mar 30, 2021 | 117.88 | 119.10 | 115.09 | 115.66 | 1,975,963 | -2.25(-1.91%) |
Mar 29, 2021 | 116.12 | 118.38 | 115.95 | 117.91 | 1,205,490 | +2.29(+1.98%) |
Mar 26, 2021 | 114.12 | 115.97 | 113.89 | 115.61 | 1,240,400 | +1.67(+1.47%) |
Mar 25, 2021 | 111.62 | 115.03 | 110.96 | 113.94 | 1,458,679 | +3.15(+2.84%) |
Mar 24, 2021 | 112.10 | 112.40 | 110.02 | 110.79 | 1,269,825 | -2.99(-2.63%) |
Mar 23, 2021 | 115.23 | 115.23 | 113.21 | 113.78 | 1,004,172 | -0.71(-0.62%) |
Mar 22, 2021 | 112.62 | 114.53 | 112.41 | 114.49 | 1,177,080 | +0.77(+0.68%) |
Mar 19, 2021 | 111.56 | 114.82 | 111.42 | 113.71 | 3,186,918 | +2.20(+1.98%) |
Mar 18, 2021 | 111.55 | 112.74 | 111.07 | 111.51 | 1,239,608 | -0.16(-0.15%) |
Mar 17, 2021 | 111.42 | 112.19 | 110.63 | 111.67 | 1,159,658 | +0.73(+0.66%) |
Mar 16, 2021 | 109.77 | 111.42 | 109.54 | 110.94 | 1,165,578 | +1.07(+0.97%) |
Mar 15, 2021 | 109.58 | 110.55 | 109.12 | 109.87 | 859,095 | +0.61(+0.56%) |
Mar 12, 2021 | 108.82 | 110.45 | 108.53 | 109.26 | 1,542,609 | +1.07(+0.99%) |
Mar 11, 2021 | 108.29 | 109.65 | 107.97 | 108.19 | 1,128,747 | -0.74(-0.68%) |
Mar 10, 2021 | 106.89 | 109.50 | 106.01 | 108.93 | 1,074,394 | +1.87(+1.75%) |
Mar 09, 2021 | 107.22 | 109.31 | 106.74 | 107.06 | 1,223,480 | -0.70(-0.65%) |
Mar 08, 2021 | 106.43 | 109.23 | 105.31 | 107.76 | 1,259,822 | +1.29(+1.21%) |
Mar 05, 2021 | 104.81 | 108.41 | 104.49 | 106.47 | 2,131,577 | +1.91(+1.82%) |
Mar 04, 2021 | 103.35 | 106.10 | 102.85 | 104.56 | 1,683,229 | +2.00(+1.95%) |
Mar 03, 2021 | 101.41 | 103.66 | 101.13 | 102.57 | 1,438,928 | +0.87(+0.86%) |
Mar 02, 2021 | 101.23 | 102.70 | 101.06 | 101.69 | 1,497,749 | +0.87(+0.87%) |
Mar 01, 2021 | 100.85 | 102.20 | 100.40 | 100.82 | 1,865,474 | +0.05(+0.05%) |
Feb 26, 2021 | 103.55 | 103.87 | 100.69 | 100.77 | 1,900,058 | -2.73(-2.63%) |
Feb 25, 2021 | 103.58 | 107.50 | 103.10 | 103.49 | 2,146,701 | +1.63(+1.60%) |
Feb 24, 2021 | 103.47 | 103.92 | 101.83 | 101.86 | 1,268,364 | -1.04(-1.01%) |
Feb 23, 2021 | 103.66 | 103.76 | 101.85 | 102.91 | 780,482 | +0.10(+0.10%) |
Feb 22, 2021 | 102.65 | 103.23 | 101.39 | 102.81 | 984,464 | +0.46(+0.45%) |
Feb 19, 2021 | 105.01 | 105.01 | 102.17 | 102.35 | 1,243,401 | -2.63(-2.50%) |
Feb 18, 2021 | 104.09 | 106.94 | 103.47 | 104.98 | 1,457,336 | +1.12(+1.07%) |
Feb 17, 2021 | 101.69 | 104.16 | 101.10 | 103.86 | 1,889,713 | +2.10(+2.06%) |
Feb 16, 2021 | 103.41 | 103.55 | 100.94 | 101.77 | 1,152,499 | -1.79(-1.73%) |
Feb 12, 2021 | 102.28 | 103.58 | 101.74 | 103.56 | 999,433 | +1.02(+0.99%) |
Feb 11, 2021 | 103.03 | 103.58 | 101.61 | 102.54 | 924,132 | -0.84(-0.81%) |
Feb 10, 2021 | 103.59 | 103.72 | 102.26 | 103.38 | 822,712 | +0.40(+0.39%) |
Feb 09, 2021 | 103.27 | 103.72 | 102.44 | 102.97 | 695,214 | +0.20(+0.20%) |
Feb 08, 2021 | 102.62 | 103.16 | 101.28 | 102.77 | 909,377 | +0.59(+0.58%) |
Feb 05, 2021 | 102.17 | 102.97 | 101.10 | 102.18 | 950,917 | +0.33(+0.32%) |
Feb 04, 2021 | 102.20 | 103.05 | 101.42 | 101.85 | 1,149,307 | -0.35(-0.34%) |
Feb 03, 2021 | 102.27 | 102.79 | 99.63 | 102.20 | 1,131,401 | -0.26(-0.25%) |
Feb 02, 2021 | 103.11 | 103.50 | 100.71 | 102.46 | 1,184,185 | -0.50(-0.49%) |
Feb 01, 2021 | 103.48 | 105.07 | 102.39 | 102.96 | 1,703,433 | -0.96(-0.93%) |
Jan 29, 2021 | 105.57 | 108.42 | 103.64 | 103.92 | 3,562,607 | -1.64(-1.56%) |
Jan 28, 2021 | 113.08 | 115.67 | 105.09 | 105.56 | 2,639,585 | -8.86(-7.75%) |
Jan 27, 2021 | 110.82 | 117.56 | 110.51 | 114.43 | 2,408,641 | +3.65(+3.30%) |
Jan 26, 2021 | 106.06 | 110.84 | 105.53 | 110.78 | 1,560,737 | +4.60(+4.33%) |
Jan 25, 2021 | 102.56 | 109.16 | 102.56 | 106.18 | 1,570,315 | +4.20(+4.11%) |
Jan 22, 2021 | 101.48 | 102.42 | 100.74 | 101.98 | 1,136,866 | +0.73(+0.72%) |
Jan 21, 2021 | 101.97 | 102.51 | 100.80 | 101.25 | 986,393 | -0.72(-0.71%) |
Jan 20, 2021 | 102.82 | 103.22 | 100.35 | 101.97 | 1,406,886 | -1.27(-1.23%) |
Jan 19, 2021 | 102.60 | 103.83 | 101.95 | 103.24 | 1,293,931 | +1.39(+1.37%) |
Jan 15, 2021 | 100.56 | 102.18 | 100.30 | 101.85 | 1,313,182 | +1.38(+1.37%) |
Jan 14, 2021 | 100.18 | 101.34 | 99.25 | 100.47 | 834,377 | +0.89(+0.90%) |
Jan 13, 2021 | 99.36 | 100.72 | 98.67 | 99.58 | 2,544,197 | +0.29(+0.29%) |
Jan 12, 2021 | 101.89 | 102.33 | 98.76 | 99.30 | 1,719,862 | -2.56(-2.52%) |
Jan 11, 2021 | 103.78 | 104.23 | 101.79 | 101.86 | 970,597 | -1.80(-1.74%) |
Jan 08, 2021 | 104.14 | 104.49 | 102.46 | 103.66 | 964,807 | -0.65(-0.63%) |
Jan 07, 2021 | 105.27 | 106.56 | 103.97 | 104.31 | 1,340,221 | -1.37(-1.29%) |
Jan 06, 2021 | 104.22 | 107.14 | 104.22 | 105.68 | 1,069,573 | +1.12(+1.07%) |
Jan 05, 2021 | 103.22 | 105.10 | 103.18 | 104.56 | 1,090,225 | +1.34(+1.30%) |