Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 98.41 | 100.13 | 97.72 | 97.91 | 2,295,624 | +0.34(+0.35%) |
Mar 30, 2021 | 97.40 | 98.33 | 95.67 | 97.57 | 1,651,995 | -0.18(-0.18%) |
Mar 29, 2021 | 97.10 | 98.81 | 96.17 | 97.75 | 2,337,624 | -0.81(-0.82%) |
Mar 26, 2021 | 96.51 | 99.22 | 94.25 | 98.56 | 2,963,945 | +2.27(+2.35%) |
Mar 25, 2021 | 95.68 | 98.04 | 95.40 | 96.29 | 2,614,981 | -1.08(-1.11%) |
Mar 24, 2021 | 100.57 | 100.98 | 97.00 | 97.37 | 2,144,001 | -3.64(-3.60%) |
Mar 23, 2021 | 102.88 | 102.91 | 100.88 | 101.01 | 1,837,570 | -3.35(-3.21%) |
Mar 22, 2021 | 103.64 | 106.20 | 103.64 | 104.36 | 2,229,857 | +0.94(+0.91%) |
Mar 19, 2021 | 99.42 | 104.00 | 99.30 | 103.42 | 4,850,792 | +3.87(+3.89%) |
Mar 18, 2021 | 99.96 | 100.47 | 99.20 | 99.55 | 2,247,272 | -3.10(-3.02%) |
Mar 17, 2021 | 102.18 | 103.11 | 99.49 | 102.65 | 2,956,597 | -0.04(-0.04%) |
Mar 16, 2021 | 102.31 | 104.18 | 101.86 | 102.69 | 1,749,294 | +1.16(+1.14%) |
Mar 15, 2021 | 101.12 | 102.06 | 99.92 | 101.53 | 1,224,337 | -0.83(-0.81%) |
Mar 12, 2021 | 100.97 | 102.48 | 99.63 | 102.36 | 1,662,209 | -0.42(-0.41%) |
Mar 11, 2021 | 104.58 | 105.27 | 102.71 | 102.78 | 2,885,538 | +2.61(+2.60%) |
Mar 10, 2021 | 106.48 | 107.18 | 99.70 | 100.17 | 2,906,536 | -4.72(-4.50%) |
Mar 09, 2021 | 99.99 | 105.33 | 98.75 | 104.89 | 4,415,122 | +8.15(+8.43%) |
Mar 08, 2021 | 100.18 | 101.28 | 96.42 | 96.74 | 3,096,373 | -5.86(-5.71%) |
Mar 05, 2021 | 102.30 | 103.38 | 99.69 | 102.59 | 2,588,910 | +1.90(+1.88%) |
Mar 04, 2021 | 100.66 | 103.53 | 99.47 | 100.70 | 3,304,768 | -0.92(-0.90%) |
Mar 03, 2021 | 104.09 | 105.79 | 101.11 | 101.62 | 3,178,319 | -2.75(-2.63%) |
Mar 02, 2021 | 105.58 | 107.26 | 104.03 | 104.37 | 3,506,610 | -0.44(-0.42%) |
Mar 01, 2021 | 105.64 | 105.65 | 102.53 | 104.80 | 3,871,391 | +0.70(+0.67%) |
Feb 26, 2021 | 102.35 | 104.52 | 98.80 | 104.10 | 5,533,012 | +1.13(+1.10%) |
Feb 25, 2021 | 108.76 | 108.80 | 101.61 | 102.97 | 4,783,420 | -8.38(-7.52%) |
Feb 24, 2021 | 108.26 | 112.15 | 106.28 | 111.35 | 4,747,462 | -2.61(-2.29%) |
Feb 23, 2021 | 108.77 | 114.50 | 106.56 | 113.96 | 2,785,095 | +2.64(+2.38%) |
Feb 22, 2021 | 113.88 | 114.67 | 111.26 | 111.31 | 2,919,583 | -6.09(-5.19%) |
Feb 19, 2021 | 118.25 | 119.95 | 116.30 | 117.41 | 1,896,254 | -0.41(-0.35%) |
Feb 18, 2021 | 115.14 | 118.25 | 112.63 | 117.81 | 2,318,087 | -2.44(-2.03%) |
Feb 17, 2021 | 119.50 | 121.84 | 117.15 | 120.26 | 1,994,346 | -0.08(-0.06%) |
Feb 16, 2021 | 120.54 | 122.77 | 118.80 | 120.33 | 2,887,443 | -4.87(-3.89%) |
Feb 12, 2021 | 124.31 | 126.26 | 123.74 | 125.20 | 1,105,884 | -0.33(-0.26%) |
Feb 11, 2021 | 125.43 | 127.30 | 124.99 | 125.54 | 1,033,285 | +1.34(+1.08%) |
Feb 10, 2021 | 126.23 | 126.23 | 120.81 | 124.19 | 1,926,033 | -1.30(-1.03%) |
Feb 09, 2021 | 123.95 | 126.75 | 123.10 | 125.49 | 3,966,586 | +7.86(+6.68%) |
Feb 08, 2021 | 118.27 | 120.22 | 117.06 | 117.63 | 2,123,139 | +0.10(+0.09%) |
Feb 05, 2021 | 115.74 | 119.41 | 115.38 | 117.53 | 2,257,778 | +1.65(+1.42%) |
Feb 04, 2021 | 114.74 | 116.46 | 114.50 | 115.88 | 2,631,223 | -0.62(-0.53%) |
Feb 03, 2021 | 116.33 | 117.18 | 115.10 | 116.50 | 1,609,014 | -0.42(-0.36%) |
Feb 02, 2021 | 114.14 | 117.03 | 113.83 | 116.91 | 2,437,208 | +4.85(+4.33%) |
Feb 01, 2021 | 110.12 | 113.37 | 110.12 | 112.06 | 1,610,053 | +3.09(+2.83%) |
Jan 29, 2021 | 108.74 | 110.74 | 107.53 | 108.97 | 3,116,105 | -2.13(-1.92%) |
Jan 28, 2021 | 111.77 | 111.97 | 109.08 | 111.10 | 2,302,822 | -1.75(-1.55%) |
Jan 27, 2021 | 112.89 | 115.93 | 112.13 | 112.86 | 2,154,728 | -2.69(-2.33%) |
Jan 26, 2021 | 115.89 | 116.41 | 113.83 | 115.55 | 2,029,219 | -2.24(-1.90%) |
Jan 25, 2021 | 119.25 | 121.66 | 117.04 | 117.78 | 4,254,136 | +7.14(+6.45%) |
Jan 22, 2021 | 108.69 | 111.41 | 107.83 | 110.65 | 1,930,761 | +0.69(+0.63%) |
Jan 21, 2021 | 108.98 | 110.01 | 107.32 | 109.96 | 3,145,826 | +2.92(+2.73%) |
Jan 20, 2021 | 106.83 | 107.64 | 105.26 | 107.04 | 2,649,512 | +2.70(+2.59%) |
Jan 19, 2021 | 102.10 | 104.59 | 101.91 | 104.34 | 2,353,899 | +4.76(+4.78%) |
Jan 15, 2021 | 99.82 | 101.11 | 98.68 | 99.58 | 1,380,773 | +0.29(+0.30%) |
Jan 14, 2021 | 102.81 | 102.85 | 99.16 | 99.29 | 3,771,157 | -2.16(-2.13%) |
Jan 13, 2021 | 100.07 | 102.15 | 99.99 | 101.45 | 2,873,428 | -0.38(-0.37%) |
Jan 12, 2021 | 103.06 | 104.31 | 100.51 | 101.83 | 2,530,391 | -1.66(-1.60%) |
Jan 11, 2021 | 105.19 | 106.11 | 103.33 | 103.48 | 3,564,092 | -5.09(-4.69%) |
Jan 08, 2021 | 105.78 | 108.80 | 105.03 | 108.57 | 3,564,579 | +2.54(+2.40%) |
Jan 07, 2021 | 99.35 | 106.85 | 99.22 | 106.03 | 4,771,059 | +7.85(+7.99%) |
Jan 06, 2021 | 94.73 | 100.26 | 94.73 | 98.19 | 3,851,017 | +1.93(+2.01%) |
Jan 05, 2021 | 91.86 | 96.53 | 91.74 | 96.25 | 3,095,541 | +4.58(+4.99%) |