Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 118.00 | 121.34 | 118.00 | 119.86 | 428,048 | +2.12(+1.80%) |
Mar 30, 2021 | 117.37 | 118.88 | 115.99 | 117.74 | 328,139 | +0.15(+0.13%) |
Mar 29, 2021 | 118.45 | 121.18 | 116.52 | 117.59 | 346,399 | -1.77(-1.48%) |
Mar 26, 2021 | 118.62 | 120.19 | 116.94 | 119.36 | 315,800 | +1.53(+1.30%) |
Mar 25, 2021 | 114.00 | 118.23 | 113.26 | 117.83 | 325,812 | +2.87(+2.50%) |
Mar 24, 2021 | 117.86 | 118.76 | 114.89 | 114.96 | 524,878 | -2.74(-2.33%) |
Mar 23, 2021 | 118.05 | 120.28 | 116.79 | 117.70 | 724,486 | -0.77(-0.65%) |
Mar 22, 2021 | 118.75 | 119.22 | 117.22 | 118.47 | 337,436 | -0.06(-0.05%) |
Mar 19, 2021 | 116.37 | 119.76 | 115.45 | 118.53 | 689,200 | +1.56(+1.33%) |
Mar 18, 2021 | 119.02 | 121.31 | 116.74 | 116.97 | 240,843 | -3.03(-2.53%) |
Mar 17, 2021 | 121.87 | 121.87 | 118.78 | 120.00 | 493,051 | -1.89(-1.55%) |
Mar 16, 2021 | 123.14 | 124.82 | 121.07 | 121.89 | 749,069 | -0.60(-0.49%) |
Mar 15, 2021 | 119.56 | 122.61 | 118.45 | 122.49 | 437,467 | +2.56(+2.13%) |
Mar 12, 2021 | 117.99 | 120.70 | 117.19 | 119.93 | 380,500 | +1.78(+1.51%) |
Mar 11, 2021 | 117.94 | 119.33 | 117.22 | 118.15 | 539,044 | +0.82(+0.70%) |
Mar 10, 2021 | 115.95 | 117.74 | 115.08 | 117.33 | 524,712 | +1.16(+1.00%) |
Mar 09, 2021 | 115.22 | 117.45 | 113.30 | 116.17 | 492,573 | +1.93(+1.69%) |
Mar 08, 2021 | 114.00 | 115.69 | 113.00 | 114.24 | 363,082 | +0.48(+0.42%) |
Mar 05, 2021 | 112.07 | 114.11 | 109.51 | 113.76 | 372,100 | +3.14(+2.84%) |
Mar 04, 2021 | 113.66 | 114.15 | 109.78 | 110.62 | 908,213 | -2.65(-2.34%) |
Mar 03, 2021 | 112.90 | 113.91 | 112.01 | 113.27 | 463,713 | +0.35(+0.31%) |
Mar 02, 2021 | 113.98 | 114.40 | 111.53 | 112.92 | 305,455 | -0.91(-0.80%) |
Mar 01, 2021 | 112.79 | 114.00 | 111.47 | 113.83 | 451,964 | +2.45(+2.20%) |
Feb 26, 2021 | 109.85 | 112.73 | 108.16 | 111.38 | 600,000 | +1.81(+1.65%) |
Feb 25, 2021 | 113.94 | 114.00 | 109.20 | 109.57 | 278,617 | -3.76(-3.32%) |
Feb 24, 2021 | 109.18 | 113.62 | 107.77 | 113.33 | 508,622 | +4.05(+3.71%) |
Feb 23, 2021 | 107.00 | 109.43 | 105.27 | 109.28 | 862,055 | +0.22(+0.20%) |
Feb 22, 2021 | 108.93 | 109.59 | 108.00 | 109.06 | 533,286 | -0.53(-0.48%) |
Feb 19, 2021 | 109.36 | 110.72 | 108.03 | 109.59 | 351,000 | +0.40(+0.37%) |
Feb 18, 2021 | 110.42 | 110.50 | 107.71 | 109.19 | 711,078 | -0.59(-0.54%) |
Feb 17, 2021 | 108.99 | 111.22 | 108.05 | 109.78 | 404,630 | -1.09(-0.98%) |
Feb 16, 2021 | 112.10 | 113.36 | 109.06 | 110.87 | 523,547 | +3.08(+2.86%) |
Feb 12, 2021 | 110.00 | 111.46 | 106.10 | 107.79 | 734,900 | +0.24(+0.22%) |
Feb 11, 2021 | 107.97 | 109.45 | 106.88 | 107.55 | 504,849 | -0.48(-0.44%) |
Feb 10, 2021 | 108.69 | 109.19 | 106.22 | 108.03 | 497,587 | -0.75(-0.69%) |
Feb 09, 2021 | 105.98 | 109.09 | 105.98 | 108.78 | 403,958 | +3.11(+2.94%) |
Feb 08, 2021 | 106.26 | 106.46 | 104.44 | 105.67 | 332,006 | +0.55(+0.52%) |
Feb 05, 2021 | 103.37 | 105.56 | 103.01 | 105.12 | 276,500 | +2.57(+2.51%) |
Feb 04, 2021 | 102.64 | 103.70 | 100.61 | 102.55 | 310,304 | +0.52(+0.51%) |
Feb 03, 2021 | 101.90 | 103.50 | 101.14 | 102.03 | 1,267,858 | -0.35(-0.34%) |
Feb 02, 2021 | 103.72 | 103.72 | 100.50 | 102.38 | 465,492 | -0.52(-0.51%) |
Feb 01, 2021 | 102.69 | 104.53 | 101.19 | 102.90 | 406,453 | +0.26(+0.25%) |
Jan 29, 2021 | 105.33 | 106.49 | 102.27 | 102.64 | 519,400 | -1.33(-1.28%) |
Jan 28, 2021 | 106.15 | 107.94 | 103.76 | 103.97 | 584,298 | -1.89(-1.79%) |
Jan 27, 2021 | 101.27 | 106.59 | 100.01 | 105.86 | 1,307,170 | +3.26(+3.18%) |
Jan 26, 2021 | 99.21 | 102.69 | 98.85 | 102.60 | 421,793 | +4.46(+4.54%) |
Jan 25, 2021 | 97.27 | 99.59 | 97.27 | 98.14 | 407,115 | +0.71(+0.73%) |
Jan 22, 2021 | 97.25 | 97.57 | 95.58 | 97.43 | 248,900 | +0.11(+0.11%) |
Jan 21, 2021 | 98.14 | 98.53 | 97.18 | 97.32 | 289,895 | -1.11(-1.13%) |
Jan 20, 2021 | 95.41 | 98.53 | 95.24 | 98.43 | 416,908 | +3.47(+3.65%) |
Jan 19, 2021 | 96.00 | 96.44 | 94.09 | 94.96 | 435,044 | -0.23(-0.24%) |
Jan 15, 2021 | 96.33 | 96.84 | 94.41 | 95.19 | 283,700 | -1.69(-1.74%) |
Jan 14, 2021 | 94.73 | 97.70 | 94.27 | 96.88 | 412,773 | +2.60(+2.76%) |
Jan 13, 2021 | 95.99 | 96.12 | 93.88 | 94.28 | 218,469 | -2.09(-2.17%) |
Jan 12, 2021 | 96.19 | 97.84 | 93.78 | 96.37 | 399,055 | +0.60(+0.63%) |
Jan 11, 2021 | 97.65 | 98.51 | 95.41 | 95.77 | 655,879 | -2.88(-2.92%) |
Jan 08, 2021 | 98.68 | 100.54 | 97.84 | 98.65 | 319,700 | +0.23(+0.23%) |
Jan 07, 2021 | 98.08 | 98.99 | 96.84 | 98.42 | 314,488 | +0.56(+0.57%) |
Jan 06, 2021 | 95.60 | 98.21 | 95.19 | 97.86 | 439,190 | +2.14(+2.24%) |
Jan 05, 2021 | 95.02 | 96.53 | 94.73 | 95.72 | 390,315 | +0.43(+0.45%) |