Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 109.29 | 109.97 | 107.60 | 107.77 | 663,199 | -1.71(-1.56%) |
Mar 30, 2021 | 110.12 | 110.36 | 108.49 | 109.48 | 475,788 | -0.57(-0.52%) |
Mar 29, 2021 | 108.80 | 110.64 | 108.69 | 110.05 | 817,091 | +1.28(+1.18%) |
Mar 26, 2021 | 108.33 | 109.51 | 107.60 | 108.77 | 856,400 | -2.09(-1.89%) |
Mar 25, 2021 | 108.95 | 111.41 | 107.55 | 110.86 | 627,696 | +1.83(+1.68%) |
Mar 24, 2021 | 107.20 | 109.83 | 106.95 | 109.03 | 487,965 | +2.01(+1.88%) |
Mar 23, 2021 | 110.05 | 110.32 | 106.89 | 107.02 | 627,253 | -3.02(-2.74%) |
Mar 22, 2021 | 109.51 | 110.34 | 108.02 | 110.04 | 532,606 | +0.21(+0.19%) |
Mar 19, 2021 | 108.75 | 110.69 | 108.70 | 109.83 | 1,230,600 | +0.64(+0.59%) |
Mar 18, 2021 | 107.94 | 109.95 | 107.56 | 109.19 | 520,584 | +1.46(+1.36%) |
Mar 17, 2021 | 107.42 | 108.53 | 106.66 | 107.73 | 482,157 | +0.09(+0.08%) |
Mar 16, 2021 | 109.00 | 109.30 | 107.58 | 107.64 | 561,118 | -1.29(-1.18%) |
Mar 15, 2021 | 107.88 | 109.24 | 107.68 | 108.93 | 412,285 | +0.49(+0.45%) |
Mar 12, 2021 | 108.65 | 108.84 | 107.78 | 108.44 | 679,300 | +0.76(+0.71%) |
Mar 11, 2021 | 107.15 | 108.35 | 107.09 | 107.68 | 466,378 | +0.57(+0.53%) |
Mar 10, 2021 | 108.54 | 109.09 | 107.11 | 107.11 | 666,811 | -0.52(-0.48%) |
Mar 09, 2021 | 108.13 | 110.31 | 107.40 | 107.63 | 654,014 | +0.02(+0.02%) |
Mar 08, 2021 | 105.50 | 108.20 | 105.39 | 107.61 | 590,762 | +2.07(+1.96%) |
Mar 05, 2021 | 104.72 | 106.04 | 103.78 | 105.54 | 751,400 | +1.72(+1.66%) |
Mar 04, 2021 | 102.29 | 104.64 | 101.85 | 103.82 | 1,061,942 | +1.04(+1.01%) |
Mar 03, 2021 | 102.99 | 103.36 | 101.55 | 102.78 | 533,964 | -0.74(-0.71%) |
Mar 02, 2021 | 103.49 | 104.01 | 102.50 | 103.52 | 719,270 | +0.67(+0.65%) |
Mar 01, 2021 | 103.22 | 104.48 | 102.74 | 102.85 | 702,928 | +0.72(+0.70%) |
Feb 26, 2021 | 101.91 | 103.76 | 101.75 | 102.13 | 849,400 | -0.01(-0.01%) |
Feb 25, 2021 | 103.17 | 103.87 | 101.23 | 102.14 | 538,398 | -0.75(-0.73%) |
Feb 24, 2021 | 101.18 | 103.53 | 101.18 | 102.89 | 835,839 | +1.61(+1.59%) |
Feb 23, 2021 | 99.84 | 101.58 | 98.55 | 101.28 | 734,174 | +1.30(+1.30%) |
Feb 22, 2021 | 100.99 | 101.69 | 99.39 | 99.98 | 731,094 | -2.09(-2.05%) |
Feb 19, 2021 | 99.82 | 102.34 | 99.50 | 102.07 | 1,061,200 | +1.95(+1.95%) |
Feb 18, 2021 | 102.62 | 102.93 | 99.65 | 100.12 | 1,202,652 | -2.99(-2.90%) |
Feb 17, 2021 | 103.09 | 104.72 | 101.83 | 103.11 | 1,118,874 | -1.07(-1.03%) |
Feb 16, 2021 | 105.43 | 110.69 | 103.28 | 104.18 | 2,289,099 | -0.81(-0.77%) |
Feb 12, 2021 | 112.50 | 114.58 | 104.78 | 104.99 | 1,573,300 | -8.34(-7.36%) |
Feb 11, 2021 | 113.93 | 114.31 | 112.33 | 113.33 | 877,926 | -0.06(-0.05%) |
Feb 10, 2021 | 111.90 | 113.45 | 110.77 | 113.39 | 769,771 | +2.39(+2.15%) |
Feb 09, 2021 | 110.62 | 112.30 | 110.29 | 111.00 | 947,678 | +0.80(+0.73%) |
Feb 08, 2021 | 109.47 | 110.59 | 109.02 | 110.20 | 1,296,147 | +1.02(+0.93%) |
Feb 05, 2021 | 110.31 | 110.58 | 108.38 | 109.18 | 793,200 | -0.36(-0.33%) |
Feb 04, 2021 | 110.53 | 110.80 | 108.59 | 109.54 | 753,396 | -0.95(-0.86%) |
Feb 03, 2021 | 111.28 | 111.69 | 108.04 | 110.49 | 1,544,738 | -1.15(-1.03%) |
Feb 02, 2021 | 114.00 | 116.17 | 111.64 | 111.64 | 1,477,955 | -7.17(-6.03%) |
Feb 01, 2021 | 118.02 | 120.00 | 116.92 | 118.81 | 794,947 | +1.44(+1.23%) |
Jan 29, 2021 | 117.50 | 118.55 | 116.01 | 117.37 | 915,400 | -0.52(-0.44%) |
Jan 28, 2021 | 119.19 | 122.39 | 117.85 | 117.89 | 607,512 | +0.04(+0.03%) |
Jan 27, 2021 | 117.76 | 118.96 | 116.90 | 117.85 | 616,388 | -1.41(-1.18%) |
Jan 26, 2021 | 118.70 | 119.95 | 117.86 | 119.26 | 416,022 | +0.70(+0.59%) |
Jan 25, 2021 | 119.10 | 119.95 | 117.92 | 118.56 | 429,737 | -1.03(-0.86%) |
Jan 22, 2021 | 118.90 | 120.10 | 118.85 | 119.59 | 345,200 | +0.27(+0.23%) |
Jan 21, 2021 | 120.25 | 120.47 | 119.05 | 119.32 | 366,574 | -1.00(-0.83%) |
Jan 20, 2021 | 118.10 | 120.70 | 117.59 | 120.32 | 571,426 | +2.22(+1.88%) |
Jan 19, 2021 | 119.69 | 119.91 | 118.03 | 118.10 | 514,413 | -0.65(-0.55%) |
Jan 15, 2021 | 119.19 | 119.84 | 117.65 | 118.75 | 693,300 | -0.89(-0.74%) |
Jan 14, 2021 | 121.41 | 121.41 | 119.49 | 119.64 | 546,470 | -1.12(-0.93%) |
Jan 13, 2021 | 123.82 | 124.48 | 120.73 | 120.76 | 774,999 | -3.04(-2.46%) |
Jan 12, 2021 | 123.50 | 125.28 | 123.03 | 123.80 | 669,669 | +0.68(+0.55%) |
Jan 11, 2021 | 123.28 | 124.54 | 121.89 | 123.12 | 507,948 | -0.77(-0.62%) |
Jan 08, 2021 | 122.37 | 124.67 | 122.08 | 123.89 | 551,100 | +1.68(+1.37%) |
Jan 07, 2021 | 121.29 | 122.87 | 120.48 | 122.21 | 857,641 | +1.66(+1.38%) |
Jan 06, 2021 | 116.09 | 121.15 | 116.00 | 120.55 | 956,626 | +4.00(+3.43%) |
Jan 05, 2021 | 114.63 | 117.39 | 114.00 | 116.55 | 660,472 | +0.05(+0.04%) |