Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 77.26 | 78.60 | 76.83 | 77.64 | 334,005 | +0.44(+0.58%) |
Mar 30, 2021 | 76.22 | 77.72 | 76.18 | 77.19 | 289,324 | +1.21(+1.59%) |
Mar 29, 2021 | 77.12 | 78.83 | 75.82 | 75.99 | 386,702 | -1.33(-1.71%) |
Mar 26, 2021 | 77.00 | 77.74 | 75.82 | 77.31 | 251,421 | +1.30(+1.71%) |
Mar 25, 2021 | 75.70 | 76.65 | 73.13 | 76.02 | 315,634 | -0.08(-0.11%) |
Mar 24, 2021 | 77.01 | 78.64 | 76.01 | 76.10 | 238,464 | -0.13(-0.17%) |
Mar 23, 2021 | 76.95 | 77.68 | 75.77 | 76.23 | 283,011 | -1.33(-1.72%) |
Mar 22, 2021 | 80.68 | 80.68 | 76.97 | 77.56 | 365,666 | -3.00(-3.73%) |
Mar 19, 2021 | 81.92 | 82.89 | 80.54 | 80.57 | 1,365,289 | -1.21(-1.47%) |
Mar 18, 2021 | 82.52 | 85.80 | 81.71 | 81.77 | 372,479 | -1.04(-1.25%) |
Mar 17, 2021 | 82.27 | 83.39 | 81.95 | 82.81 | 273,130 | +0.85(+1.04%) |
Mar 16, 2021 | 83.51 | 83.51 | 80.84 | 81.96 | 313,651 | -1.80(-2.15%) |
Mar 15, 2021 | 87.98 | 87.98 | 83.33 | 83.76 | 391,805 | -4.51(-5.11%) |
Mar 12, 2021 | 87.60 | 88.67 | 86.68 | 88.26 | 289,172 | +0.70(+0.80%) |
Mar 11, 2021 | 87.37 | 87.60 | 85.89 | 87.56 | 178,645 | +1.21(+1.41%) |
Mar 10, 2021 | 85.41 | 87.72 | 84.95 | 86.34 | 258,475 | +0.75(+0.88%) |
Mar 09, 2021 | 86.39 | 87.11 | 85.11 | 85.59 | 246,694 | +0.23(+0.27%) |
Mar 08, 2021 | 84.00 | 86.58 | 83.42 | 85.36 | 213,731 | +1.50(+1.79%) |
Mar 05, 2021 | 81.24 | 83.95 | 80.62 | 83.86 | 384,128 | +2.88(+3.56%) |
Mar 04, 2021 | 81.91 | 82.77 | 80.34 | 80.98 | 387,920 | -1.39(-1.69%) |
Mar 03, 2021 | 83.05 | 84.41 | 82.37 | 82.37 | 364,861 | -0.44(-0.54%) |
Mar 02, 2021 | 83.09 | 83.53 | 81.53 | 82.81 | 294,722 | -0.81(-0.97%) |
Mar 01, 2021 | 83.09 | 84.13 | 81.83 | 83.63 | 315,741 | +1.74(+2.13%) |
Feb 26, 2021 | 80.77 | 83.65 | 80.37 | 81.88 | 357,046 | +1.42(+1.77%) |
Feb 25, 2021 | 80.02 | 82.26 | 79.80 | 80.46 | 402,580 | +0.02(+0.02%) |
Feb 24, 2021 | 77.31 | 80.77 | 77.17 | 80.44 | 237,267 | +2.76(+3.55%) |
Feb 23, 2021 | 74.56 | 77.97 | 74.31 | 77.68 | 305,840 | +2.50(+3.33%) |
Feb 22, 2021 | 72.56 | 75.24 | 72.33 | 75.18 | 292,260 | +2.10(+2.87%) |
Feb 19, 2021 | 72.09 | 74.08 | 72.09 | 73.08 | 203,655 | +1.09(+1.51%) |
Feb 18, 2021 | 70.92 | 72.77 | 70.25 | 71.99 | 154,767 | +0.54(+0.76%) |
Feb 17, 2021 | 71.51 | 71.93 | 69.46 | 71.45 | 350,676 | -0.56(-0.78%) |
Feb 16, 2021 | 74.48 | 75.53 | 71.97 | 72.01 | 358,619 | -2.66(-3.56%) |
Feb 12, 2021 | 80.89 | 80.89 | 74.02 | 74.67 | 615,623 | -7.77(-9.43%) |
Feb 11, 2021 | 82.59 | 84.73 | 81.43 | 82.44 | 458,639 | +0.11(+0.13%) |
Feb 10, 2021 | 81.48 | 82.91 | 80.58 | 82.33 | 224,972 | +1.63(+2.02%) |
Feb 09, 2021 | 80.43 | 80.71 | 78.66 | 80.70 | 125,961 | +0.22(+0.28%) |
Feb 08, 2021 | 77.40 | 80.52 | 77.20 | 80.48 | 173,179 | +3.61(+4.70%) |
Feb 05, 2021 | 78.01 | 78.18 | 76.03 | 76.87 | 104,210 | -0.24(-0.31%) |
Feb 04, 2021 | 74.26 | 77.28 | 74.26 | 77.11 | 150,196 | +2.78(+3.74%) |
Feb 03, 2021 | 74.00 | 74.45 | 72.74 | 74.33 | 168,188 | +0.09(+0.12%) |
Feb 02, 2021 | 75.06 | 75.23 | 73.53 | 74.24 | 127,194 | +0.43(+0.59%) |
Feb 01, 2021 | 73.24 | 74.08 | 72.41 | 73.80 | 241,287 | +1.35(+1.86%) |
Jan 29, 2021 | 74.59 | 74.59 | 72.30 | 72.46 | 226,187 | -2.17(-2.91%) |
Jan 28, 2021 | 74.06 | 76.01 | 74.06 | 74.63 | 137,273 | +1.60(+2.19%) |
Jan 27, 2021 | 74.28 | 74.79 | 72.10 | 73.03 | 276,465 | -3.06(-4.02%) |
Jan 26, 2021 | 77.86 | 77.95 | 75.94 | 76.08 | 173,140 | -0.94(-1.22%) |
Jan 25, 2021 | 77.42 | 78.20 | 76.26 | 77.03 | 115,324 | -0.79(-1.02%) |
Jan 22, 2021 | 75.89 | 78.06 | 75.23 | 77.82 | 177,006 | +0.89(+1.15%) |
Jan 21, 2021 | 80.21 | 80.21 | 76.83 | 76.93 | 133,011 | -3.13(-3.91%) |
Jan 20, 2021 | 78.47 | 80.30 | 78.47 | 80.06 | 174,041 | +1.60(+2.04%) |
Jan 19, 2021 | 78.72 | 79.18 | 76.59 | 78.47 | 255,698 | +0.09(+0.12%) |
Jan 15, 2021 | 77.54 | 78.97 | 77.42 | 78.37 | 180,148 | +0.14(+0.18%) |
Jan 14, 2021 | 78.90 | 79.56 | 78.02 | 78.24 | 135,069 | +0.08(+0.11%) |
Jan 13, 2021 | 79.93 | 79.93 | 77.62 | 78.15 | 174,729 | -1.87(-2.34%) |
Jan 12, 2021 | 77.99 | 80.11 | 77.99 | 80.03 | 140,851 | +2.10(+2.69%) |
Jan 11, 2021 | 77.26 | 78.89 | 77.26 | 77.93 | 116,830 | -0.41(-0.52%) |
Jan 08, 2021 | 79.13 | 79.85 | 77.63 | 78.34 | 154,799 | -0.09(-0.12%) |
Jan 07, 2021 | 76.98 | 78.65 | 76.93 | 78.43 | 136,344 | +0.90(+1.15%) |
Jan 06, 2021 | 75.36 | 78.06 | 74.96 | 77.53 | 288,398 | +3.35(+4.52%) |
Jan 05, 2021 | 72.78 | 74.88 | 72.78 | 74.18 | 190,569 | +1.24(+1.70%) |