Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 83.56 | 85.22 | 82.45 | 83.06 | 318,864 | -0.47(-0.56%) |
Mar 30, 2021 | 81.49 | 84.13 | 80.88 | 83.53 | 315,984 | +2.34(+2.89%) |
Mar 29, 2021 | 85.70 | 86.13 | 80.03 | 81.18 | 375,243 | -4.33(-5.06%) |
Mar 26, 2021 | 82.72 | 85.78 | 82.21 | 85.51 | 373,748 | +3.79(+4.64%) |
Mar 25, 2021 | 75.88 | 81.92 | 74.75 | 81.72 | 342,928 | +5.87(+7.74%) |
Mar 24, 2021 | 78.98 | 81.95 | 75.79 | 75.85 | 547,742 | -1.99(-2.56%) |
Mar 23, 2021 | 81.62 | 83.17 | 77.51 | 77.84 | 778,087 | -4.55(-5.52%) |
Mar 22, 2021 | 83.47 | 84.93 | 81.41 | 82.39 | 746,145 | -0.29(-0.35%) |
Mar 19, 2021 | 80.82 | 83.02 | 78.31 | 82.68 | 593,249 | +2.85(+3.57%) |
Mar 18, 2021 | 81.18 | 84.27 | 79.58 | 79.83 | 397,847 | -1.98(-2.42%) |
Mar 17, 2021 | 78.42 | 83.37 | 77.46 | 81.81 | 785,287 | +2.18(+2.73%) |
Mar 16, 2021 | 81.70 | 81.70 | 78.43 | 79.63 | 433,809 | -2.06(-2.52%) |
Mar 15, 2021 | 79.00 | 82.11 | 78.37 | 81.69 | 552,495 | +3.42(+4.37%) |
Mar 12, 2021 | 76.10 | 78.90 | 76.05 | 78.27 | 400,197 | +2.17(+2.85%) |
Mar 11, 2021 | 77.89 | 79.24 | 75.67 | 76.10 | 263,317 | -1.12(-1.45%) |
Mar 10, 2021 | 77.40 | 78.60 | 74.59 | 77.22 | 400,029 | +0.39(+0.50%) |
Mar 09, 2021 | 81.07 | 81.18 | 76.17 | 76.83 | 372,173 | -3.78(-4.69%) |
Mar 08, 2021 | 78.82 | 81.53 | 77.92 | 80.61 | 397,138 | +2.89(+3.72%) |
Mar 05, 2021 | 77.04 | 78.23 | 71.48 | 77.72 | 474,339 | +1.67(+2.20%) |
Mar 04, 2021 | 74.51 | 77.22 | 72.96 | 76.05 | 506,131 | +1.27(+1.70%) |
Mar 03, 2021 | 74.73 | 80.40 | 72.79 | 74.78 | 738,065 | +2.11(+2.91%) |
Mar 02, 2021 | 71.63 | 74.69 | 68.76 | 72.67 | 833,149 | -2.46(-3.28%) |
Mar 01, 2021 | 74.19 | 76.26 | 73.26 | 75.13 | 408,829 | +2.15(+2.95%) |
Feb 26, 2021 | 71.87 | 73.91 | 69.88 | 72.98 | 379,168 | +1.47(+2.05%) |
Feb 25, 2021 | 75.84 | 76.03 | 70.02 | 71.52 | 316,677 | -4.25(-5.61%) |
Feb 24, 2021 | 73.76 | 76.00 | 73.61 | 75.77 | 260,343 | +3.08(+4.24%) |
Feb 23, 2021 | 72.65 | 74.39 | 70.17 | 72.69 | 368,582 | -1.86(-2.50%) |
Feb 22, 2021 | 73.81 | 76.31 | 72.60 | 74.55 | 458,418 | -0.41(-0.54%) |
Feb 19, 2021 | 70.92 | 75.03 | 70.55 | 74.96 | 501,113 | +3.78(+5.31%) |
Feb 18, 2021 | 66.43 | 71.41 | 65.96 | 71.17 | 436,682 | +3.99(+5.93%) |
Feb 17, 2021 | 68.07 | 68.52 | 66.58 | 67.19 | 449,102 | -1.65(-2.40%) |
Feb 16, 2021 | 67.83 | 69.46 | 67.19 | 68.84 | 337,472 | +1.01(+1.50%) |
Feb 12, 2021 | 69.00 | 69.53 | 67.31 | 67.83 | 312,613 | -2.10(-3.01%) |
Feb 11, 2021 | 70.71 | 71.18 | 67.60 | 69.93 | 590,977 | -2.05(-2.85%) |
Feb 10, 2021 | 70.96 | 72.84 | 70.69 | 71.98 | 276,403 | +1.40(+1.99%) |
Feb 09, 2021 | 68.22 | 70.94 | 67.95 | 70.57 | 268,191 | +2.33(+3.42%) |
Feb 08, 2021 | 70.64 | 70.89 | 67.14 | 68.24 | 356,008 | -2.15(-3.05%) |
Feb 05, 2021 | 71.42 | 72.67 | 69.77 | 70.39 | 235,435 | +0.02(+0.03%) |
Feb 04, 2021 | 67.59 | 70.82 | 67.47 | 70.37 | 323,192 | +3.04(+4.51%) |
Feb 03, 2021 | 66.02 | 68.07 | 65.74 | 67.34 | 236,678 | +1.16(+1.76%) |
Feb 02, 2021 | 67.01 | 67.04 | 65.22 | 66.17 | 186,271 | +0.39(+0.59%) |
Feb 01, 2021 | 63.79 | 66.20 | 62.82 | 65.79 | 341,765 | +2.35(+3.71%) |
Jan 29, 2021 | 67.57 | 67.57 | 63.31 | 63.43 | 389,791 | -3.54(-5.29%) |
Jan 28, 2021 | 69.03 | 69.50 | 66.39 | 66.98 | 371,199 | -1.51(-2.21%) |
Jan 27, 2021 | 66.25 | 71.36 | 65.59 | 68.49 | 437,824 | +0.67(+0.99%) |
Jan 26, 2021 | 71.31 | 71.32 | 67.47 | 67.82 | 451,255 | -2.27(-3.24%) |
Jan 25, 2021 | 68.78 | 71.75 | 67.99 | 70.09 | 564,011 | +1.71(+2.50%) |
Jan 22, 2021 | 65.92 | 68.53 | 65.27 | 68.38 | 250,394 | +0.81(+1.20%) |
Jan 21, 2021 | 67.82 | 68.05 | 66.81 | 67.57 | 353,488 | -0.65(-0.95%) |
Jan 20, 2021 | 67.29 | 68.43 | 66.45 | 68.21 | 389,015 | +1.96(+2.97%) |
Jan 19, 2021 | 65.69 | 66.82 | 65.22 | 66.25 | 379,543 | +1.23(+1.89%) |
Jan 15, 2021 | 65.13 | 65.28 | 63.35 | 65.02 | 527,995 | -1.13(-1.72%) |
Jan 14, 2021 | 63.27 | 67.37 | 63.27 | 66.16 | 514,228 | +3.46(+5.52%) |
Jan 13, 2021 | 62.72 | 65.33 | 61.02 | 62.70 | 449,044 | -0.54(-0.86%) |
Jan 12, 2021 | 60.40 | 64.15 | 60.33 | 63.24 | 646,212 | +3.55(+5.95%) |
Jan 11, 2021 | 58.99 | 60.21 | 58.79 | 59.69 | 333,691 | -0.81(-1.34%) |
Jan 08, 2021 | 60.41 | 60.54 | 59.19 | 60.50 | 298,305 | +0.15(+0.24%) |
Jan 07, 2021 | 61.83 | 62.78 | 60.31 | 60.35 | 456,742 | -0.48(-0.79%) |
Jan 06, 2021 | 59.06 | 63.31 | 58.44 | 60.83 | 1,065,427 | +4.10(+7.22%) |
Jan 05, 2021 | 54.36 | 57.71 | 54.18 | 56.74 | 829,616 | +3.64(+6.86%) |