Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 109.99 | 111.59 | 106.60 | 108.77 | 297,763 | -1.51(-1.37%) |
Mar 30, 2021 | 112.35 | 115.45 | 107.55 | 110.28 | 343,465 | +0.56(+0.51%) |
Mar 29, 2021 | 106.42 | 112.25 | 104.63 | 109.71 | 423,515 | +6.22(+6.01%) |
Mar 26, 2021 | 105.57 | 109.33 | 102.98 | 103.50 | 449,611 | -7.53(-6.79%) |
Mar 25, 2021 | 119.98 | 124.31 | 110.18 | 111.03 | 619,814 | -3.48(-3.04%) |
Mar 24, 2021 | 111.78 | 114.89 | 107.83 | 114.51 | 546,395 | -3.86(-3.26%) |
Mar 23, 2021 | 114.70 | 119.60 | 110.75 | 118.38 | 540,713 | +10.27(+9.49%) |
Mar 22, 2021 | 105.66 | 110.37 | 105.00 | 108.11 | 341,897 | +3.11(+2.96%) |
Mar 19, 2021 | 110.65 | 112.72 | 102.46 | 105.00 | 321,091 | -5.75(-5.19%) |
Mar 18, 2021 | 99.54 | 111.97 | 98.88 | 110.75 | 489,129 | +13.00(+13.30%) |
Mar 17, 2021 | 100.20 | 102.46 | 96.62 | 97.75 | 317,434 | -0.94(-0.95%) |
Mar 16, 2021 | 95.96 | 99.92 | 95.58 | 98.69 | 345,130 | +5.74(+6.18%) |
Mar 15, 2021 | 92.67 | 95.87 | 91.77 | 92.95 | 309,880 | +0.94(+1.02%) |
Mar 12, 2021 | 90.78 | 92.95 | 88.90 | 92.01 | 331,062 | +1.88(+2.09%) |
Mar 11, 2021 | 92.57 | 93.70 | 88.15 | 90.12 | 426,760 | -3.96(-4.20%) |
Mar 10, 2021 | 100.29 | 101.89 | 92.95 | 94.08 | 510,917 | -7.35(-7.24%) |
Mar 09, 2021 | 97.28 | 101.61 | 94.45 | 101.42 | 395,953 | +5.09(+5.28%) |
Mar 08, 2021 | 92.01 | 98.13 | 90.50 | 96.34 | 475,597 | +3.01(+3.23%) |
Mar 05, 2021 | 95.11 | 103.31 | 92.67 | 93.32 | 550,479 | -7.91(-7.81%) |
Mar 04, 2021 | 107.45 | 108.67 | 97.19 | 101.23 | 602,671 | -7.72(-7.09%) |
Mar 03, 2021 | 111.12 | 111.12 | 102.46 | 108.96 | 429,704 | -4.33(-3.82%) |
Mar 02, 2021 | 111.69 | 113.57 | 107.36 | 113.29 | 280,989 | +1.70(+1.52%) |
Mar 01, 2021 | 112.44 | 115.55 | 109.71 | 111.59 | 348,218 | -6.69(-5.65%) |
Feb 26, 2021 | 116.77 | 127.13 | 113.67 | 118.28 | 584,502 | +4.99(+4.41%) |
Feb 25, 2021 | 105.94 | 114.80 | 105.28 | 113.29 | 508,480 | +6.50(+6.08%) |
Feb 24, 2021 | 115.45 | 117.15 | 104.91 | 106.79 | 624,916 | -9.23(-7.95%) |
Feb 23, 2021 | 121.01 | 133.72 | 115.03 | 116.02 | 504,476 | -5.18(-4.27%) |
Feb 22, 2021 | 127.70 | 128.36 | 114.42 | 121.20 | 554,222 | -8.01(-6.20%) |
Feb 19, 2021 | 134.01 | 134.95 | 127.98 | 129.21 | 227,922 | -7.25(-5.31%) |
Feb 18, 2021 | 128.36 | 136.55 | 127.60 | 136.46 | 322,665 | +11.02(+8.78%) |
Feb 17, 2021 | 127.60 | 131.56 | 123.67 | 125.44 | 303,108 | -2.92(-2.27%) |
Feb 16, 2021 | 129.11 | 132.97 | 124.68 | 128.36 | 387,181 | -9.42(-6.84%) |
Feb 12, 2021 | 149.07 | 149.64 | 137.40 | 137.77 | 307,584 | -8.19(-5.61%) |
Feb 11, 2021 | 141.26 | 151.81 | 140.50 | 145.97 | 325,741 | +5.46(+3.89%) |
Feb 10, 2021 | 145.78 | 148.98 | 138.90 | 140.50 | 349,442 | -7.16(-4.85%) |
Feb 09, 2021 | 145.50 | 149.83 | 143.24 | 147.66 | 255,801 | +4.80(+3.36%) |
Feb 08, 2021 | 158.68 | 158.68 | 141.45 | 142.86 | 392,264 | -21.00(-12.82%) |
Feb 05, 2021 | 158.96 | 165.46 | 158.21 | 163.86 | 210,273 | -1.13(-0.68%) |
Feb 04, 2021 | 164.90 | 171.96 | 163.39 | 164.99 | 222,002 | -1.22(-0.74%) |
Feb 03, 2021 | 183.45 | 184.01 | 164.90 | 166.21 | 349,692 | -19.87(-10.68%) |
Feb 02, 2021 | 177.61 | 186.46 | 174.60 | 186.09 | 176,060 | -2.45(-1.30%) |
Feb 01, 2021 | 186.27 | 197.29 | 183.35 | 188.53 | 167,107 | -7.72(-3.93%) |
Jan 29, 2021 | 185.14 | 198.33 | 176.76 | 196.25 | 265,566 | +13.47(+7.37%) |
Jan 28, 2021 | 177.04 | 190.60 | 172.81 | 182.79 | 205,226 | +0.00(+0.00%) |
Jan 27, 2021 | 194.65 | 198.04 | 171.87 | 182.79 | 351,911 | -4.14(-2.22%) |
Jan 26, 2021 | 174.22 | 187.03 | 167.63 | 186.93 | 186,722 | +9.32(+5.25%) |
Jan 25, 2021 | 180.53 | 186.93 | 174.60 | 177.61 | 259,292 | +1.13(+0.64%) |
Jan 22, 2021 | 187.87 | 191.64 | 176.39 | 176.48 | 240,006 | -1.60(-0.90%) |
Jan 21, 2021 | 168.57 | 184.20 | 165.46 | 178.08 | 249,631 | +11.21(+6.72%) |
Jan 20, 2021 | 162.45 | 170.92 | 160.47 | 166.87 | 205,107 | +1.98(+1.20%) |
Jan 19, 2021 | 164.61 | 169.51 | 161.22 | 164.90 | 197,579 | -6.22(-3.63%) |
Jan 15, 2021 | 165.84 | 175.63 | 164.61 | 171.11 | 310,664 | +10.92(+6.82%) |
Jan 14, 2021 | 169.23 | 169.60 | 156.51 | 160.19 | 446,871 | -11.96(-6.95%) |
Jan 13, 2021 | 167.53 | 174.41 | 166.78 | 172.15 | 278,759 | +6.03(+3.63%) |
Jan 12, 2021 | 182.69 | 182.69 | 165.46 | 166.12 | 430,107 | -21.09(-11.27%) |
Jan 11, 2021 | 205.30 | 208.78 | 186.65 | 187.22 | 262,224 | -8.57(-4.38%) |
Jan 08, 2021 | 185.80 | 198.33 | 185.80 | 195.78 | 306,310 | +6.12(+3.23%) |
Jan 07, 2021 | 193.81 | 197.29 | 184.39 | 189.66 | 288,875 | -7.82(-3.96%) |
Jan 06, 2021 | 208.03 | 212.74 | 193.62 | 197.48 | 368,618 | -16.29(-7.62%) |
Jan 05, 2021 | 241.27 | 241.27 | 200.12 | 213.77 | 471,227 | -32.11(-13.06%) |