Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 94.10 | 99.09 | 92.50 | 96.62 | 1,356,878 | +4.28(+4.64%) |
Mar 30, 2021 | 97.54 | 98.00 | 89.33 | 92.34 | 2,364,397 | -5.87(-5.98%) |
Mar 29, 2021 | 94.77 | 100.51 | 93.00 | 98.21 | 1,225,139 | +2.98(+3.13%) |
Mar 26, 2021 | 103.95 | 105.72 | 90.50 | 95.23 | 1,525,200 | -8.87(-8.52%) |
Mar 25, 2021 | 97.11 | 105.87 | 93.24 | 104.10 | 1,371,873 | +3.88(+3.87%) |
Mar 24, 2021 | 108.48 | 114.26 | 99.25 | 100.22 | 1,502,868 | -8.33(-7.67%) |
Mar 23, 2021 | 110.00 | 112.00 | 104.40 | 108.55 | 1,174,449 | -1.23(-1.12%) |
Mar 22, 2021 | 107.00 | 111.84 | 103.04 | 109.78 | 956,823 | +3.82(+3.61%) |
Mar 19, 2021 | 108.70 | 110.90 | 101.55 | 105.96 | 2,773,900 | -0.41(-0.39%) |
Mar 18, 2021 | 118.31 | 120.00 | 105.79 | 106.37 | 1,990,251 | -14.22(-11.79%) |
Mar 17, 2021 | 104.00 | 122.93 | 103.11 | 120.59 | 2,691,230 | +11.23(+10.27%) |
Mar 16, 2021 | 110.01 | 114.32 | 102.74 | 109.36 | 2,564,964 | +5.09(+4.88%) |
Mar 15, 2021 | 97.99 | 105.58 | 97.88 | 104.27 | 1,803,896 | +8.67(+9.07%) |
Mar 12, 2021 | 100.00 | 100.00 | 92.07 | 95.60 | 1,923,100 | -6.69(-6.54%) |
Mar 11, 2021 | 103.17 | 105.89 | 99.00 | 102.29 | 1,399,240 | +5.09(+5.24%) |
Mar 10, 2021 | 114.75 | 117.99 | 94.00 | 97.20 | 2,712,269 | -12.36(-11.28%) |
Mar 09, 2021 | 101.46 | 112.96 | 98.68 | 109.56 | 1,763,091 | +15.00(+15.86%) |
Mar 08, 2021 | 90.00 | 104.77 | 85.73 | 94.56 | 2,576,451 | +2.22(+2.40%) |
Mar 05, 2021 | 110.88 | 112.00 | 81.06 | 92.34 | 7,432,100 | +6.81(+7.96%) |
Mar 04, 2021 | 92.91 | 97.41 | 82.70 | 85.53 | 2,448,903 | -7.26(-7.82%) |
Mar 03, 2021 | 105.12 | 105.14 | 91.75 | 92.79 | 1,605,013 | -10.95(-10.56%) |
Mar 02, 2021 | 113.95 | 114.51 | 103.22 | 103.74 | 1,136,455 | -7.64(-6.86%) |
Mar 01, 2021 | 105.48 | 115.96 | 103.27 | 111.38 | 1,602,428 | +10.12(+9.99%) |
Feb 26, 2021 | 101.28 | 106.25 | 97.09 | 101.26 | 1,493,400 | -1.49(-1.45%) |
Feb 25, 2021 | 111.12 | 112.67 | 99.35 | 102.75 | 1,143,251 | -7.63(-6.91%) |
Feb 24, 2021 | 111.07 | 116.47 | 104.32 | 110.38 | 1,393,470 | +1.68(+1.55%) |
Feb 23, 2021 | 96.63 | 110.75 | 90.04 | 108.70 | 2,743,697 | +3.28(+3.11%) |
Feb 22, 2021 | 129.26 | 132.75 | 104.02 | 105.42 | 2,598,731 | -27.60(-20.75%) |
Feb 19, 2021 | 140.00 | 141.00 | 127.66 | 133.02 | 1,318,700 | -4.07(-2.97%) |
Feb 18, 2021 | 136.38 | 139.26 | 125.42 | 137.09 | 1,654,670 | -4.50(-3.18%) |
Feb 17, 2021 | 141.51 | 147.20 | 136.19 | 141.59 | 1,353,689 | -8.41(-5.61%) |
Feb 16, 2021 | 161.80 | 168.49 | 140.79 | 150.00 | 2,379,119 | -11.09(-6.88%) |
Feb 12, 2021 | 168.50 | 174.29 | 160.00 | 161.09 | 1,395,600 | -9.89(-5.78%) |
Feb 11, 2021 | 172.71 | 185.50 | 170.25 | 170.98 | 1,328,554 | -1.49(-0.86%) |
Feb 10, 2021 | 173.43 | 179.00 | 162.00 | 172.47 | 1,825,843 | -11.38(-6.19%) |
Feb 09, 2021 | 166.00 | 189.89 | 165.01 | 183.85 | 1,912,343 | +21.88(+13.51%) |
Feb 08, 2021 | 151.00 | 167.91 | 143.00 | 161.97 | 2,624,894 | +20.45(+14.45%) |
Feb 05, 2021 | 120.28 | 141.77 | 116.11 | 141.52 | 2,400,800 | +22.32(+18.72%) |
Feb 04, 2021 | 127.11 | 129.40 | 114.39 | 119.20 | 1,487,209 | -7.46(-5.89%) |
Feb 03, 2021 | 119.49 | 134.25 | 118.81 | 126.66 | 1,868,310 | +13.83(+12.26%) |
Feb 02, 2021 | 142.56 | 148.61 | 108.00 | 112.83 | 4,182,416 | -25.08(-18.19%) |
Feb 01, 2021 | 112.30 | 159.43 | 112.01 | 137.91 | 4,882,914 | +27.42(+24.82%) |
Jan 29, 2021 | 96.73 | 110.75 | 95.00 | 110.49 | 2,580,500 | +18.00(+19.46%) |
Jan 28, 2021 | 86.87 | 94.40 | 83.00 | 92.49 | 1,559,046 | +6.63(+7.72%) |
Jan 27, 2021 | 72.86 | 91.25 | 72.20 | 85.86 | 2,568,398 | +10.25(+13.56%) |
Jan 26, 2021 | 70.28 | 76.88 | 70.20 | 75.61 | 1,661,568 | +5.61(+8.01%) |
Jan 25, 2021 | 70.10 | 74.44 | 68.17 | 70.00 | 1,503,729 | +0.76(+1.10%) |
Jan 22, 2021 | 66.42 | 69.47 | 65.99 | 69.24 | 1,118,300 | +3.01(+4.54%) |
Jan 21, 2021 | 70.83 | 70.83 | 65.66 | 66.23 | 1,653,807 | -3.25(-4.68%) |
Jan 20, 2021 | 77.56 | 79.64 | 66.54 | 69.48 | 3,239,845 | -7.26(-9.46%) |
Jan 19, 2021 | 72.98 | 77.74 | 71.51 | 76.74 | 1,886,281 | +6.02(+8.51%) |
Jan 15, 2021 | 68.50 | 72.80 | 66.01 | 70.72 | 2,277,400 | +1.65(+2.39%) |
Jan 14, 2021 | 69.67 | 73.90 | 68.11 | 69.07 | 2,165,358 | -0.77(-1.10%) |
Jan 13, 2021 | 71.00 | 71.27 | 67.26 | 69.84 | 1,857,075 | -0.05(-0.07%) |
Jan 12, 2021 | 62.07 | 70.70 | 62.05 | 69.89 | 2,219,876 | +7.82(+12.60%) |
Jan 11, 2021 | 60.59 | 65.75 | 59.80 | 62.07 | 1,426,293 | -1.27(-2.01%) |
Jan 08, 2021 | 71.00 | 71.90 | 58.55 | 63.34 | 4,492,100 | -7.50(-10.59%) |
Jan 07, 2021 | 67.91 | 73.15 | 67.91 | 70.84 | 2,312,809 | +3.98(+5.95%) |
Jan 06, 2021 | 64.29 | 68.80 | 62.81 | 66.86 | 2,076,169 | +3.21(+5.04%) |
Jan 05, 2021 | 59.85 | 66.00 | 59.50 | 63.65 | 3,506,261 | +4.35(+7.34%) |