Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 75.39 | 76.54 | 74.65 | 75.42 | 377,424 | +0.04(+0.05%) |
Mar 30, 2021 | 72.70 | 76.31 | 72.46 | 75.39 | 609,823 | +3.30(+4.57%) |
Mar 29, 2021 | 74.53 | 74.53 | 70.55 | 72.09 | 956,848 | -2.75(-3.68%) |
Mar 26, 2021 | 77.30 | 77.30 | 72.99 | 74.85 | 309,237 | -1.76(-2.30%) |
Mar 25, 2021 | 73.35 | 76.79 | 72.93 | 76.61 | 525,351 | +2.57(+3.47%) |
Mar 24, 2021 | 77.77 | 78.44 | 73.94 | 74.04 | 322,553 | -2.59(-3.37%) |
Mar 23, 2021 | 79.00 | 79.86 | 76.37 | 76.63 | 621,117 | -2.89(-3.64%) |
Mar 22, 2021 | 81.88 | 81.88 | 79.16 | 79.52 | 486,695 | -4.37(-5.21%) |
Mar 19, 2021 | 82.09 | 84.28 | 80.69 | 83.89 | 410,781 | +1.50(+1.82%) |
Mar 18, 2021 | 84.09 | 86.05 | 82.30 | 82.39 | 187,986 | -2.93(-3.44%) |
Mar 17, 2021 | 83.95 | 85.55 | 83.01 | 85.32 | 206,629 | +0.82(+0.97%) |
Mar 16, 2021 | 84.47 | 85.04 | 82.47 | 84.50 | 345,885 | -0.10(-0.12%) |
Mar 15, 2021 | 86.17 | 87.54 | 84.45 | 84.60 | 495,993 | -0.90(-1.05%) |
Mar 12, 2021 | 84.68 | 85.98 | 83.51 | 85.50 | 1,131,014 | +0.52(+0.62%) |
Mar 11, 2021 | 84.68 | 86.84 | 84.26 | 84.98 | 448,770 | +0.75(+0.89%) |
Mar 10, 2021 | 85.45 | 86.30 | 82.63 | 84.23 | 274,452 | -1.11(-1.30%) |
Mar 09, 2021 | 85.93 | 86.81 | 84.10 | 85.34 | 440,598 | -0.67(-0.78%) |
Mar 08, 2021 | 84.20 | 86.45 | 83.08 | 86.01 | 903,855 | +2.65(+3.18%) |
Mar 05, 2021 | 84.17 | 84.17 | 77.43 | 83.36 | 685,206 | -0.22(-0.27%) |
Mar 04, 2021 | 87.13 | 87.35 | 80.60 | 83.58 | 1,250,168 | -3.72(-4.26%) |
Mar 03, 2021 | 87.76 | 88.61 | 86.80 | 87.30 | 461,869 | -0.38(-0.44%) |
Mar 02, 2021 | 87.13 | 88.01 | 85.71 | 87.68 | 431,004 | +0.36(+0.42%) |
Mar 01, 2021 | 87.20 | 88.54 | 85.43 | 87.32 | 746,300 | +1.74(+2.03%) |
Feb 26, 2021 | 84.49 | 85.63 | 83.28 | 85.58 | 569,952 | +1.05(+1.24%) |
Feb 25, 2021 | 86.54 | 86.82 | 82.56 | 84.54 | 1,060,164 | -2.63(-3.02%) |
Feb 24, 2021 | 83.94 | 87.22 | 83.71 | 87.17 | 766,331 | +3.84(+4.60%) |
Feb 23, 2021 | 83.23 | 84.48 | 79.70 | 83.33 | 719,688 | +0.80(+0.97%) |
Feb 22, 2021 | 78.51 | 83.21 | 78.15 | 82.53 | 664,621 | +3.81(+4.84%) |
Feb 19, 2021 | 75.86 | 79.48 | 75.18 | 78.72 | 464,016 | +2.74(+3.60%) |
Feb 18, 2021 | 75.88 | 77.07 | 75.23 | 75.98 | 449,405 | -0.63(-0.83%) |
Feb 17, 2021 | 74.56 | 77.12 | 74.28 | 76.62 | 542,486 | +1.16(+1.53%) |
Feb 16, 2021 | 73.04 | 75.71 | 73.04 | 75.46 | 328,207 | +2.85(+3.92%) |
Feb 12, 2021 | 70.69 | 72.79 | 70.51 | 72.61 | 363,865 | +1.14(+1.59%) |
Feb 11, 2021 | 72.68 | 72.79 | 69.59 | 71.48 | 778,441 | -0.93(-1.29%) |
Feb 10, 2021 | 73.47 | 73.82 | 71.98 | 72.41 | 830,262 | -0.41(-0.56%) |
Feb 09, 2021 | 74.98 | 75.14 | 72.45 | 72.82 | 453,251 | -2.37(-3.15%) |
Feb 08, 2021 | 74.81 | 76.35 | 73.95 | 75.19 | 442,230 | +0.78(+1.05%) |
Feb 05, 2021 | 78.07 | 78.79 | 74.07 | 74.41 | 488,224 | -3.02(-3.89%) |
Feb 04, 2021 | 76.55 | 79.92 | 76.55 | 77.42 | 847,264 | +0.93(+1.22%) |
Feb 03, 2021 | 74.54 | 76.79 | 74.16 | 76.49 | 457,218 | +2.51(+3.39%) |
Feb 02, 2021 | 73.88 | 74.36 | 72.04 | 73.98 | 684,184 | +1.39(+1.92%) |
Feb 01, 2021 | 73.46 | 73.46 | 70.98 | 72.59 | 472,791 | +0.35(+0.49%) |
Jan 29, 2021 | 73.83 | 73.96 | 70.64 | 72.23 | 401,141 | -2.57(-3.43%) |
Jan 28, 2021 | 71.98 | 75.59 | 71.28 | 74.80 | 669,533 | +2.54(+3.51%) |
Jan 27, 2021 | 71.23 | 73.03 | 69.57 | 72.26 | 622,485 | +0.01(+0.01%) |
Jan 26, 2021 | 71.70 | 73.54 | 71.44 | 72.25 | 739,752 | +1.17(+1.64%) |
Jan 25, 2021 | 72.40 | 72.66 | 69.97 | 71.08 | 936,361 | -2.00(-2.73%) |
Jan 22, 2021 | 72.68 | 73.78 | 71.85 | 73.08 | 402,640 | -0.67(-0.91%) |
Jan 21, 2021 | 75.92 | 75.98 | 73.06 | 73.75 | 478,961 | -2.11(-2.78%) |
Jan 20, 2021 | 75.33 | 76.65 | 74.29 | 75.86 | 395,366 | +1.09(+1.46%) |
Jan 19, 2021 | 74.55 | 76.09 | 73.77 | 74.77 | 331,478 | +0.61(+0.82%) |
Jan 15, 2021 | 75.46 | 76.27 | 73.64 | 74.16 | 448,806 | -2.53(-3.30%) |
Jan 14, 2021 | 73.46 | 77.41 | 72.92 | 76.69 | 500,092 | +3.90(+5.36%) |
Jan 13, 2021 | 73.19 | 73.37 | 71.66 | 72.79 | 458,598 | -0.21(-0.29%) |
Jan 12, 2021 | 71.12 | 73.37 | 71.12 | 73.01 | 530,669 | +1.76(+2.46%) |
Jan 11, 2021 | 71.66 | 72.22 | 70.60 | 71.25 | 722,038 | -1.47(-2.02%) |
Jan 08, 2021 | 73.85 | 73.85 | 72.10 | 72.72 | 358,081 | -0.21(-0.28%) |
Jan 07, 2021 | 72.58 | 74.85 | 72.30 | 72.92 | 496,932 | +0.08(+0.12%) |
Jan 06, 2021 | 72.33 | 74.47 | 70.68 | 72.84 | 584,793 | +1.42(+1.99%) |
Jan 05, 2021 | 67.55 | 71.69 | 67.55 | 71.42 | 841,579 | +3.44(+5.05%) |