Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 76.30 | 77.52 | 76.30 | 77.40 | 6,954 | +1.05(+1.38%) |
Mar 30, 2021 | 76.58 | 76.80 | 76.30 | 76.35 | 12,361 | -0.76(-0.99%) |
Mar 29, 2021 | 77.38 | 77.38 | 76.68 | 77.11 | 5,844 | -3.58(-4.44%) |
Mar 26, 2021 | 79.90 | 81.13 | 79.70 | 80.69 | 1,700 | +1.69(+2.14%) |
Mar 25, 2021 | 79.70 | 80.00 | 78.53 | 79.00 | 12,538 | -2.15(-2.65%) |
Mar 24, 2021 | 82.90 | 82.90 | 81.15 | 81.15 | 1,708 | -0.23(-0.28%) |
Mar 23, 2021 | 81.51 | 83.20 | 80.72 | 81.38 | 8,841 | -3.87(-4.54%) |
Mar 22, 2021 | 84.85 | 85.25 | 84.85 | 85.25 | 2,787 | +1.21(+1.44%) |
Mar 19, 2021 | 83.00 | 84.50 | 82.97 | 84.04 | 26,000 | -1.37(-1.60%) |
Mar 18, 2021 | 85.10 | 85.72 | 85.10 | 85.41 | 2,656 | -1.84(-2.11%) |
Mar 17, 2021 | 86.45 | 87.25 | 86.45 | 87.25 | 4,319 | +0.65(+0.75%) |
Mar 16, 2021 | 85.51 | 86.75 | 85.51 | 86.60 | 3,361 | +2.35(+2.79%) |
Mar 15, 2021 | 83.96 | 84.57 | 83.96 | 84.25 | 3,338 | -3.22(-3.68%) |
Mar 12, 2021 | 89.00 | 89.50 | 87.47 | 87.47 | 3,400 | -1.73(-1.95%) |
Mar 11, 2021 | 85.53 | 89.20 | 85.52 | 89.20 | 8,937 | +0.26(+0.29%) |
Mar 10, 2021 | 90.86 | 90.86 | 88.59 | 88.94 | 6,102 | +2.95(+3.43%) |
Mar 09, 2021 | 83.00 | 86.33 | 83.00 | 85.99 | 25,992 | +0.99(+1.16%) |
Mar 08, 2021 | 87.00 | 87.00 | 84.70 | 85.00 | 19,255 | -4.78(-5.32%) |
Mar 05, 2021 | 88.30 | 89.78 | 87.00 | 89.78 | 24,000 | +0.00(+0.01%) |
Mar 04, 2021 | 91.18 | 92.30 | 88.80 | 89.78 | 12,942 | -2.05(-2.24%) |
Mar 03, 2021 | 94.04 | 94.09 | 91.83 | 91.83 | 11,601 | -4.28(-4.45%) |
Mar 02, 2021 | 98.01 | 98.01 | 96.11 | 96.11 | 1,760 | -3.29(-3.31%) |
Mar 01, 2021 | 96.51 | 99.67 | 96.51 | 99.40 | 6,761 | +3.83(+4.01%) |
Feb 26, 2021 | 93.05 | 95.57 | 92.23 | 95.57 | 12,700 | -10.93(-10.26%) |
Feb 25, 2021 | 113.55 | 113.55 | 100.85 | 106.50 | 3,894 | -0.50(-0.47%) |
Feb 24, 2021 | 107.33 | 107.33 | 105.85 | 107.00 | 2,479 | -1.35(-1.25%) |
Feb 23, 2021 | 109.45 | 110.50 | 108.08 | 108.35 | 15,430 | -10.37(-8.73%) |
Feb 22, 2021 | 118.00 | 118.72 | 117.49 | 118.72 | 1,123 | -0.38(-0.32%) |
Feb 19, 2021 | 116.75 | 120.00 | 116.75 | 119.10 | 2,600 | +4.15(+3.61%) |
Feb 18, 2021 | 114.35 | 114.95 | 114.35 | 114.95 | 903 | +0.09(+0.07%) |
Feb 17, 2021 | 117.47 | 117.47 | 113.00 | 114.86 | 4,325 | -4.44(-3.72%) |
Feb 16, 2021 | 119.80 | 119.80 | 117.75 | 119.30 | 2,016 | +1.08(+0.91%) |
Feb 12, 2021 | 118.22 | 118.22 | 118.22 | 118.22 | 700 | -1.28(-1.07%) |
Feb 11, 2021 | 121.17 | 121.17 | 119.19 | 119.50 | 2,417 | -1.35(-1.12%) |
Feb 10, 2021 | 119.00 | 124.75 | 119.00 | 120.85 | 9,896 | +2.05(+1.73%) |
Feb 09, 2021 | 118.00 | 119.00 | 117.00 | 118.80 | 3,427 | -0.20(-0.17%) |
Feb 08, 2021 | 119.96 | 120.00 | 114.12 | 119.00 | 13,917 | +3.24(+2.80%) |
Feb 05, 2021 | 115.62 | 116.00 | 114.50 | 115.76 | 3,600 | +2.96(+2.62%) |
Feb 04, 2021 | 111.89 | 113.00 | 111.89 | 112.80 | 2,284 | +2.41(+2.18%) |
Feb 03, 2021 | 111.27 | 111.27 | 110.25 | 110.39 | 3,332 | -4.02(-3.51%) |
Feb 02, 2021 | 110.50 | 114.82 | 110.50 | 114.41 | 7,123 | +7.11(+6.63%) |
Feb 01, 2021 | 101.10 | 107.29 | 101.10 | 107.29 | 6,641 | +4.88(+4.76%) |
Jan 29, 2021 | 105.00 | 105.00 | 101.92 | 102.42 | 7,300 | -5.46(-5.07%) |
Jan 28, 2021 | 105.25 | 107.88 | 104.12 | 107.88 | 7,842 | -1.82(-1.66%) |
Jan 27, 2021 | 110.65 | 110.71 | 109.22 | 109.70 | 6,235 | -1.27(-1.15%) |
Jan 26, 2021 | 110.43 | 110.97 | 110.00 | 110.97 | 2,450 | +1.54(+1.41%) |
Jan 25, 2021 | 109.66 | 110.44 | 109.43 | 109.43 | 1,671 | -0.26(-0.24%) |
Jan 22, 2021 | 109.51 | 109.80 | 107.93 | 109.69 | 6,400 | -5.56(-4.82%) |
Jan 21, 2021 | 116.05 | 116.25 | 114.85 | 115.25 | 7,414 | +6.07(+5.56%) |
Jan 20, 2021 | 109.20 | 110.28 | 109.18 | 109.18 | 6,407 | +4.93(+4.73%) |
Jan 19, 2021 | 102.55 | 104.25 | 102.21 | 104.25 | 11,304 | +2.89(+2.85%) |
Jan 15, 2021 | 100.66 | 103.50 | 100.66 | 101.36 | 28,800 | +8.09(+8.67%) |
Jan 14, 2021 | 93.83 | 93.83 | 92.66 | 93.27 | 8,421 | +7.26(+8.44%) |
Jan 13, 2021 | 86.17 | 86.32 | 85.31 | 86.01 | 8,555 | +0.13(+0.15%) |
Jan 12, 2021 | 87.32 | 87.32 | 85.88 | 85.88 | 2,484 | -1.30(-1.49%) |
Jan 11, 2021 | 87.81 | 88.38 | 86.68 | 87.18 | 4,469 | -2.57(-2.86%) |
Jan 08, 2021 | 89.54 | 89.80 | 89.23 | 89.75 | 12,200 | +3.90(+4.54%) |
Jan 07, 2021 | 84.98 | 85.85 | 83.19 | 85.85 | 15,581 | -3.58(-4.00%) |
Jan 06, 2021 | 88.67 | 89.68 | 88.05 | 89.43 | 19,911 | -3.07(-3.32%) |
Jan 05, 2021 | 91.92 | 92.65 | 91.92 | 92.50 | 2,797 | +1.42(+1.56%) |