Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 101.48 | 106.70 | 101.48 | 105.41 | 388,195 | +5.02(+5.00%) |
Mar 30, 2021 | 99.46 | 101.54 | 97.62 | 100.39 | 438,661 | +0.92(+0.92%) |
Mar 29, 2021 | 99.78 | 100.21 | 93.21 | 99.47 | 1,727,898 | -0.77(-0.77%) |
Mar 26, 2021 | 97.58 | 100.32 | 96.85 | 100.24 | 450,900 | +3.40(+3.51%) |
Mar 25, 2021 | 92.01 | 97.23 | 90.56 | 96.84 | 568,462 | +1.98(+2.09%) |
Mar 24, 2021 | 99.30 | 99.77 | 94.75 | 94.86 | 1,454,873 | -3.79(-3.84%) |
Mar 23, 2021 | 97.57 | 99.33 | 95.54 | 98.65 | 740,531 | +0.86(+0.88%) |
Mar 22, 2021 | 96.37 | 99.56 | 94.92 | 97.79 | 630,735 | +1.12(+1.16%) |
Mar 19, 2021 | 92.89 | 97.24 | 91.50 | 96.67 | 1,154,800 | +5.01(+5.47%) |
Mar 18, 2021 | 92.91 | 94.54 | 89.93 | 91.66 | 534,900 | -2.27(-2.42%) |
Mar 17, 2021 | 91.61 | 94.35 | 89.23 | 93.93 | 302,246 | +1.43(+1.55%) |
Mar 16, 2021 | 94.45 | 95.89 | 90.76 | 92.50 | 364,429 | -0.69(-0.74%) |
Mar 15, 2021 | 90.87 | 94.68 | 89.83 | 93.19 | 390,451 | +2.81(+3.11%) |
Mar 12, 2021 | 89.86 | 90.74 | 87.48 | 90.38 | 452,800 | -1.68(-1.82%) |
Mar 11, 2021 | 91.14 | 93.32 | 90.31 | 92.06 | 540,636 | +4.30(+4.90%) |
Mar 10, 2021 | 91.40 | 92.35 | 86.53 | 87.76 | 455,187 | -0.59(-0.67%) |
Mar 09, 2021 | 83.60 | 89.92 | 82.05 | 88.35 | 747,982 | +9.34(+11.82%) |
Mar 08, 2021 | 85.87 | 86.37 | 78.32 | 79.01 | 665,286 | -7.00(-8.14%) |
Mar 05, 2021 | 91.01 | 91.18 | 82.47 | 86.01 | 779,900 | -4.63(-5.11%) |
Mar 04, 2021 | 92.88 | 95.19 | 85.75 | 90.64 | 866,992 | -4.46(-4.69%) |
Mar 03, 2021 | 102.31 | 103.19 | 95.05 | 95.10 | 642,657 | -8.65(-8.34%) |
Mar 02, 2021 | 106.91 | 107.18 | 101.85 | 103.75 | 354,625 | -2.76(-2.59%) |
Mar 01, 2021 | 106.37 | 106.72 | 102.14 | 106.51 | 644,465 | +2.50(+2.40%) |
Feb 26, 2021 | 107.07 | 108.78 | 101.17 | 104.01 | 585,900 | -2.28(-2.15%) |
Feb 25, 2021 | 111.56 | 119.78 | 104.76 | 106.29 | 613,765 | -8.57(-7.46%) |
Feb 24, 2021 | 111.04 | 115.60 | 108.64 | 114.86 | 536,432 | +3.81(+3.43%) |
Feb 23, 2021 | 109.93 | 112.07 | 101.33 | 111.05 | 1,092,362 | -4.48(-3.88%) |
Feb 22, 2021 | 121.01 | 121.48 | 114.42 | 115.53 | 654,954 | -7.81(-6.33%) |
Feb 19, 2021 | 119.39 | 128.23 | 117.50 | 123.34 | 571,300 | +5.27(+4.46%) |
Feb 18, 2021 | 118.99 | 120.25 | 113.60 | 118.07 | 542,341 | -2.93(-2.42%) |
Feb 17, 2021 | 123.64 | 125.04 | 119.30 | 121.00 | 372,520 | -5.48(-4.33%) |
Feb 16, 2021 | 124.70 | 127.17 | 122.21 | 126.48 | 540,826 | +2.42(+1.95%) |
Feb 12, 2021 | 123.90 | 125.06 | 120.74 | 124.06 | 479,300 | +0.37(+0.30%) |
Feb 11, 2021 | 125.09 | 125.25 | 121.02 | 123.69 | 390,305 | -0.09(-0.07%) |
Feb 10, 2021 | 124.37 | 127.70 | 119.55 | 123.78 | 633,596 | -0.38(-0.31%) |
Feb 09, 2021 | 123.75 | 125.26 | 122.00 | 124.16 | 642,587 | +1.26(+1.03%) |
Feb 08, 2021 | 117.02 | 124.23 | 117.02 | 122.90 | 747,713 | +6.94(+5.98%) |
Feb 05, 2021 | 111.70 | 117.64 | 111.00 | 115.96 | 666,500 | +4.76(+4.28%) |
Feb 04, 2021 | 110.27 | 111.89 | 109.59 | 111.20 | 503,094 | +1.24(+1.13%) |
Feb 03, 2021 | 109.50 | 111.76 | 107.99 | 109.96 | 360,332 | +0.38(+0.35%) |
Feb 02, 2021 | 107.76 | 111.26 | 104.75 | 109.58 | 720,155 | +2.83(+2.65%) |
Feb 01, 2021 | 103.39 | 107.17 | 102.65 | 106.75 | 684,988 | +4.17(+4.07%) |
Jan 29, 2021 | 106.16 | 108.11 | 102.58 | 102.58 | 929,500 | -4.11(-3.85%) |
Jan 28, 2021 | 104.00 | 108.81 | 100.12 | 106.69 | 10,552,732 | +2.84(+2.73%) |
Jan 27, 2021 | 101.41 | 106.71 | 98.99 | 103.85 | 1,733,837 | -0.62(-0.59%) |
Jan 26, 2021 | 96.99 | 105.44 | 96.55 | 104.47 | 3,479,226 | +14.70(+16.38%) |
Jan 25, 2021 | 91.23 | 92.88 | 88.71 | 89.77 | 331,263 | -1.60(-1.75%) |
Jan 22, 2021 | 89.71 | 91.44 | 88.77 | 91.37 | 227,800 | +1.70(+1.90%) |
Jan 21, 2021 | 89.68 | 90.33 | 86.79 | 89.67 | 187,785 | +0.82(+0.92%) |
Jan 20, 2021 | 89.89 | 91.81 | 88.09 | 88.85 | 233,312 | -0.63(-0.70%) |
Jan 19, 2021 | 87.87 | 90.04 | 83.10 | 89.48 | 561,765 | +1.42(+1.61%) |
Jan 15, 2021 | 91.00 | 91.85 | 87.24 | 88.06 | 655,100 | -2.93(-3.22%) |
Jan 14, 2021 | 88.00 | 92.25 | 87.20 | 90.99 | 439,326 | +2.54(+2.87%) |
Jan 13, 2021 | 89.65 | 92.27 | 88.05 | 88.45 | 591,966 | -0.97(-1.08%) |
Jan 12, 2021 | 83.52 | 89.96 | 83.39 | 89.42 | 1,160,791 | +5.47(+6.52%) |
Jan 11, 2021 | 82.37 | 85.92 | 82.06 | 83.95 | 522,491 | -0.42(-0.50%) |
Jan 08, 2021 | 82.12 | 85.62 | 81.78 | 84.37 | 520,800 | +4.30(+5.37%) |
Jan 07, 2021 | 79.21 | 80.99 | 78.56 | 80.07 | 274,308 | +1.57(+2.00%) |
Jan 06, 2021 | 82.09 | 83.83 | 77.74 | 78.50 | 648,000 | -3.17(-3.88%) |
Jan 05, 2021 | 80.65 | 82.58 | 78.50 | 81.67 | 362,269 | +0.08(+0.10%) |