Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 73.72 | 75.36 | 73.72 | 74.61 | 609,160 | +1.18(+1.61%) |
Mar 30, 2021 | 74.36 | 74.36 | 72.02 | 73.43 | 638,837 | -1.07(-1.44%) |
Mar 29, 2021 | 73.93 | 74.91 | 72.82 | 74.50 | 542,313 | +0.44(+0.59%) |
Mar 26, 2021 | 74.16 | 75.10 | 72.29 | 74.06 | 790,300 | +0.16(+0.22%) |
Mar 25, 2021 | 74.01 | 75.25 | 72.11 | 73.90 | 882,487 | -1.25(-1.66%) |
Mar 24, 2021 | 78.74 | 79.17 | 74.53 | 75.15 | 492,785 | -3.08(-3.94%) |
Mar 23, 2021 | 78.32 | 79.84 | 77.26 | 78.23 | 947,649 | +0.20(+0.26%) |
Mar 22, 2021 | 76.73 | 79.37 | 76.24 | 78.03 | 582,078 | +1.47(+1.92%) |
Mar 19, 2021 | 72.62 | 76.90 | 72.62 | 76.56 | 1,214,200 | +4.04(+5.57%) |
Mar 18, 2021 | 77.92 | 78.50 | 72.44 | 72.52 | 922,888 | -6.48(-8.20%) |
Mar 17, 2021 | 79.40 | 80.72 | 76.29 | 79.00 | 1,697,839 | -0.52(-0.65%) |
Mar 16, 2021 | 79.10 | 80.90 | 77.88 | 79.52 | 1,312,043 | +0.79(+1.00%) |
Mar 15, 2021 | 79.15 | 79.53 | 77.52 | 78.73 | 801,979 | -0.50(-0.63%) |
Mar 12, 2021 | 78.87 | 79.86 | 76.50 | 79.23 | 678,300 | -0.65(-0.81%) |
Mar 11, 2021 | 81.16 | 81.47 | 79.50 | 79.88 | 747,852 | +2.31(+2.98%) |
Mar 10, 2021 | 78.39 | 80.73 | 76.89 | 77.57 | 590,294 | -1.34(-1.70%) |
Mar 09, 2021 | 78.37 | 80.00 | 78.05 | 78.91 | 866,598 | +2.66(+3.49%) |
Mar 08, 2021 | 77.55 | 78.76 | 75.91 | 76.25 | 652,569 | -1.53(-1.97%) |
Mar 05, 2021 | 80.40 | 80.47 | 76.34 | 77.78 | 821,900 | -1.07(-1.36%) |
Mar 04, 2021 | 78.65 | 81.16 | 77.80 | 78.85 | 882,846 | -0.46(-0.58%) |
Mar 03, 2021 | 83.64 | 83.64 | 78.05 | 79.31 | 692,572 | +0.32(+0.41%) |
Mar 02, 2021 | 82.02 | 82.41 | 78.51 | 78.99 | 660,022 | -2.32(-2.85%) |
Mar 01, 2021 | 76.39 | 81.40 | 75.91 | 81.31 | 931,579 | +5.07(+6.65%) |
Feb 26, 2021 | 78.33 | 78.90 | 75.10 | 76.24 | 727,700 | -0.46(-0.60%) |
Feb 25, 2021 | 78.68 | 78.93 | 75.31 | 76.70 | 622,774 | -2.08(-2.64%) |
Feb 24, 2021 | 77.18 | 79.34 | 75.10 | 78.78 | 948,964 | +1.05(+1.35%) |
Feb 23, 2021 | 76.37 | 77.83 | 75.09 | 77.73 | 997,515 | -1.16(-1.47%) |
Feb 22, 2021 | 81.63 | 82.00 | 78.19 | 78.89 | 587,460 | -4.24(-5.10%) |
Feb 19, 2021 | 81.67 | 84.39 | 81.67 | 83.13 | 585,000 | +0.65(+0.79%) |
Feb 18, 2021 | 80.35 | 82.52 | 79.68 | 82.48 | 843,951 | +1.74(+2.16%) |
Feb 17, 2021 | 81.20 | 82.74 | 79.96 | 80.74 | 609,498 | -1.87(-2.26%) |
Feb 16, 2021 | 87.43 | 87.77 | 81.64 | 82.61 | 1,235,730 | -5.00(-5.71%) |
Feb 12, 2021 | 87.03 | 87.84 | 85.40 | 87.61 | 435,000 | -0.18(-0.21%) |
Feb 11, 2021 | 89.66 | 89.89 | 86.58 | 87.79 | 428,756 | -1.72(-1.92%) |
Feb 10, 2021 | 91.70 | 91.99 | 86.57 | 89.51 | 685,260 | -0.73(-0.81%) |
Feb 09, 2021 | 88.55 | 90.98 | 88.31 | 90.24 | 539,283 | +1.41(+1.59%) |
Feb 08, 2021 | 92.25 | 92.91 | 88.28 | 88.83 | 455,741 | -2.24(-2.46%) |
Feb 05, 2021 | 89.95 | 91.69 | 89.95 | 91.07 | 361,900 | +1.62(+1.81%) |
Feb 04, 2021 | 88.10 | 89.65 | 87.03 | 89.45 | 480,250 | +3.10(+3.59%) |
Feb 03, 2021 | 90.45 | 91.17 | 85.80 | 86.35 | 726,373 | -4.99(-5.46%) |
Feb 02, 2021 | 90.63 | 92.13 | 90.00 | 91.34 | 344,567 | +1.85(+2.07%) |
Feb 01, 2021 | 87.63 | 90.00 | 87.30 | 89.49 | 283,663 | +2.67(+3.08%) |
Jan 29, 2021 | 87.74 | 88.35 | 85.77 | 86.82 | 457,800 | -1.36(-1.54%) |
Jan 28, 2021 | 88.09 | 89.98 | 87.66 | 88.18 | 364,822 | +0.75(+0.86%) |
Jan 27, 2021 | 89.95 | 92.40 | 86.81 | 87.43 | 568,265 | -4.29(-4.68%) |
Jan 26, 2021 | 91.47 | 92.94 | 89.97 | 91.72 | 399,867 | +0.50(+0.55%) |
Jan 25, 2021 | 92.56 | 93.88 | 88.16 | 91.22 | 351,736 | -0.63(-0.69%) |
Jan 22, 2021 | 90.62 | 92.33 | 90.23 | 91.85 | 365,100 | +1.26(+1.39%) |
Jan 21, 2021 | 91.52 | 92.49 | 89.67 | 90.59 | 337,170 | -0.01(-0.01%) |
Jan 20, 2021 | 90.08 | 92.00 | 89.22 | 90.60 | 417,990 | +1.51(+1.69%) |
Jan 19, 2021 | 89.08 | 89.54 | 86.93 | 89.09 | 589,416 | +1.77(+2.03%) |
Jan 15, 2021 | 88.80 | 90.42 | 86.62 | 87.32 | 630,200 | -1.12(-1.27%) |
Jan 14, 2021 | 87.42 | 89.66 | 87.21 | 88.44 | 368,398 | +1.00(+1.14%) |
Jan 13, 2021 | 89.22 | 89.62 | 86.86 | 87.44 | 597,055 | -1.52(-1.71%) |
Jan 12, 2021 | 89.24 | 90.26 | 88.56 | 88.96 | 488,412 | +0.26(+0.29%) |
Jan 11, 2021 | 86.37 | 89.60 | 85.11 | 88.70 | 432,052 | +1.56(+1.79%) |
Jan 08, 2021 | 87.76 | 88.97 | 85.78 | 87.14 | 713,400 | +1.34(+1.56%) |
Jan 07, 2021 | 84.83 | 87.18 | 84.83 | 85.80 | 481,603 | +0.85(+1.00%) |
Jan 06, 2021 | 87.73 | 87.95 | 84.73 | 84.95 | 834,032 | -3.25(-3.68%) |
Jan 05, 2021 | 87.05 | 89.57 | 86.57 | 88.20 | 552,255 | -1.58(-1.76%) |