Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 102.00 | 107.96 | 102.00 | 107.00 | 746,081 | +6.03(+5.97%) |
Mar 30, 2021 | 99.07 | 102.48 | 95.38 | 100.97 | 714,209 | +1.86(+1.88%) |
Mar 29, 2021 | 104.00 | 106.15 | 98.70 | 99.11 | 448,566 | -4.12(-3.99%) |
Mar 26, 2021 | 105.70 | 106.58 | 99.07 | 103.23 | 464,100 | -1.56(-1.49%) |
Mar 25, 2021 | 101.36 | 105.54 | 98.30 | 104.79 | 439,917 | +0.93(+0.90%) |
Mar 24, 2021 | 108.24 | 108.27 | 102.41 | 103.86 | 417,957 | -4.07(-3.77%) |
Mar 23, 2021 | 112.20 | 113.01 | 106.72 | 107.93 | 663,811 | -4.78(-4.24%) |
Mar 22, 2021 | 108.94 | 113.94 | 108.29 | 112.71 | 517,743 | +4.43(+4.09%) |
Mar 19, 2021 | 109.43 | 111.30 | 105.63 | 108.28 | 1,770,300 | -0.70(-0.64%) |
Mar 18, 2021 | 106.66 | 111.32 | 103.70 | 108.98 | 1,047,826 | +0.64(+0.59%) |
Mar 17, 2021 | 107.15 | 110.25 | 101.52 | 108.34 | 1,880,168 | -2.51(-2.26%) |
Mar 16, 2021 | 114.67 | 116.00 | 107.15 | 110.85 | 935,940 | -3.64(-3.18%) |
Mar 15, 2021 | 115.05 | 118.36 | 112.55 | 114.49 | 943,647 | -1.66(-1.43%) |
Mar 12, 2021 | 120.00 | 121.56 | 114.45 | 116.15 | 1,491,700 | -9.77(-7.76%) |
Mar 11, 2021 | 123.00 | 127.42 | 122.41 | 125.92 | 764,975 | +7.65(+6.47%) |
Mar 10, 2021 | 114.93 | 120.54 | 111.32 | 118.27 | 1,535,468 | +18.93(+19.06%) |
Mar 09, 2021 | 93.90 | 99.96 | 93.45 | 99.34 | 599,993 | +9.04(+10.01%) |
Mar 08, 2021 | 96.57 | 97.77 | 88.88 | 90.30 | 613,273 | -3.45(-3.68%) |
Mar 05, 2021 | 97.63 | 97.99 | 88.26 | 93.75 | 549,400 | -2.35(-2.45%) |
Mar 04, 2021 | 104.72 | 107.13 | 92.48 | 96.10 | 612,748 | -8.85(-8.43%) |
Mar 03, 2021 | 108.93 | 111.03 | 103.92 | 104.95 | 453,048 | -4.32(-3.95%) |
Mar 02, 2021 | 112.71 | 113.79 | 108.02 | 109.27 | 241,662 | -2.88(-2.56%) |
Mar 01, 2021 | 106.87 | 112.59 | 106.87 | 112.14 | 331,440 | +7.55(+7.21%) |
Feb 26, 2021 | 103.47 | 106.28 | 100.90 | 104.60 | 428,000 | -0.25(-0.24%) |
Feb 25, 2021 | 108.45 | 110.67 | 103.02 | 104.85 | 308,222 | -3.60(-3.32%) |
Feb 24, 2021 | 103.90 | 110.15 | 102.83 | 108.45 | 452,887 | +3.24(+3.08%) |
Feb 23, 2021 | 109.00 | 109.00 | 98.53 | 105.21 | 572,076 | -7.09(-6.31%) |
Feb 22, 2021 | 118.40 | 118.40 | 110.75 | 112.30 | 447,267 | -6.39(-5.38%) |
Feb 19, 2021 | 115.00 | 120.00 | 113.99 | 118.69 | 267,800 | +3.61(+3.14%) |
Feb 18, 2021 | 114.75 | 115.25 | 109.50 | 115.08 | 352,300 | -0.93(-0.80%) |
Feb 17, 2021 | 116.58 | 117.27 | 113.28 | 116.01 | 282,998 | -0.77(-0.66%) |
Feb 16, 2021 | 118.59 | 119.16 | 115.34 | 116.78 | 237,662 | -0.89(-0.76%) |
Feb 12, 2021 | 113.10 | 118.47 | 112.11 | 117.67 | 287,300 | +4.62(+4.09%) |
Feb 11, 2021 | 113.40 | 115.44 | 112.32 | 113.05 | 414,013 | +0.50(+0.44%) |
Feb 10, 2021 | 113.89 | 118.00 | 111.67 | 112.55 | 644,689 | -0.42(-0.37%) |
Feb 09, 2021 | 113.00 | 116.94 | 111.43 | 112.97 | 299,163 | +0.02(+0.02%) |
Feb 08, 2021 | 113.00 | 115.50 | 112.02 | 112.95 | 219,244 | +1.68(+1.51%) |
Feb 05, 2021 | 108.34 | 113.46 | 106.58 | 111.27 | 319,500 | +2.43(+2.23%) |
Feb 04, 2021 | 104.67 | 110.86 | 104.60 | 108.84 | 298,215 | +4.87(+4.68%) |
Feb 03, 2021 | 104.40 | 105.75 | 100.16 | 103.97 | 238,905 | +0.83(+0.80%) |
Feb 02, 2021 | 97.59 | 103.63 | 97.00 | 103.14 | 314,723 | +5.57(+5.71%) |
Feb 01, 2021 | 96.98 | 98.95 | 96.51 | 97.57 | 268,026 | +2.15(+2.25%) |
Jan 29, 2021 | 95.56 | 97.86 | 90.69 | 95.42 | 349,800 | +0.16(+0.17%) |
Jan 28, 2021 | 90.72 | 98.93 | 90.72 | 95.26 | 520,570 | +3.43(+3.74%) |
Jan 27, 2021 | 102.23 | 108.62 | 91.42 | 91.83 | 951,088 | -16.77(-15.44%) |
Jan 26, 2021 | 108.75 | 109.95 | 106.31 | 108.60 | 417,471 | -0.16(-0.15%) |
Jan 25, 2021 | 106.14 | 109.54 | 103.79 | 108.76 | 464,447 | +1.69(+1.58%) |
Jan 22, 2021 | 106.69 | 108.11 | 103.14 | 107.07 | 451,000 | +1.53(+1.45%) |
Jan 21, 2021 | 104.32 | 107.07 | 102.20 | 105.54 | 740,485 | +2.49(+2.42%) |
Jan 20, 2021 | 100.42 | 103.76 | 98.56 | 103.05 | 791,609 | +4.25(+4.30%) |
Jan 19, 2021 | 95.97 | 99.08 | 92.25 | 98.80 | 622,937 | +2.94(+3.07%) |
Jan 15, 2021 | 94.46 | 96.80 | 93.57 | 95.86 | 642,600 | +2.93(+3.15%) |
Jan 14, 2021 | 93.47 | 95.00 | 90.56 | 92.93 | 722,604 | -3.01(-3.14%) |
Jan 13, 2021 | 89.83 | 98.09 | 88.40 | 95.94 | 1,670,303 | +10.83(+12.72%) |
Jan 12, 2021 | 84.87 | 86.99 | 83.95 | 85.11 | 627,152 | +0.19(+0.22%) |
Jan 11, 2021 | 84.99 | 85.63 | 82.32 | 84.92 | 443,896 | +0.83(+0.99%) |
Jan 08, 2021 | 82.19 | 84.38 | 80.44 | 84.09 | 467,900 | +3.02(+3.73%) |
Jan 07, 2021 | 79.11 | 82.62 | 78.20 | 81.07 | 523,513 | +1.66(+2.09%) |
Jan 06, 2021 | 77.42 | 80.97 | 77.37 | 79.41 | 426,173 | +1.50(+1.93%) |
Jan 05, 2021 | 80.94 | 83.31 | 77.45 | 77.91 | 688,825 | -6.96(-8.20%) |