Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 81.05 | 83.88 | 81.05 | 82.80 | 141,869 | +1.80(+2.22%) |
Mar 30, 2021 | 81.68 | 82.52 | 79.47 | 81.00 | 127,590 | -0.48(-0.58%) |
Mar 29, 2021 | 78.49 | 82.72 | 78.12 | 81.48 | 823,462 | +2.79(+3.55%) |
Mar 26, 2021 | 78.58 | 81.31 | 77.12 | 78.69 | 146,857 | +1.44(+1.86%) |
Mar 25, 2021 | 79.07 | 80.87 | 72.23 | 77.25 | 269,361 | +2.28(+3.04%) |
Mar 24, 2021 | 77.21 | 78.04 | 74.76 | 74.97 | 154,066 | -1.43(-1.87%) |
Mar 23, 2021 | 78.59 | 79.07 | 76.21 | 76.40 | 167,557 | -2.25(-2.86%) |
Mar 22, 2021 | 78.90 | 79.89 | 77.66 | 78.65 | 55,664 | +0.55(+0.71%) |
Mar 19, 2021 | 74.87 | 78.36 | 74.87 | 78.10 | 84,398 | +2.70(+3.58%) |
Mar 18, 2021 | 74.33 | 78.33 | 73.84 | 75.40 | 88,351 | +0.70(+0.94%) |
Mar 17, 2021 | 75.54 | 76.08 | 73.58 | 74.70 | 50,904 | -1.16(-1.53%) |
Mar 16, 2021 | 74.32 | 77.57 | 74.32 | 75.86 | 58,726 | +1.17(+1.57%) |
Mar 15, 2021 | 73.97 | 75.77 | 73.66 | 74.69 | 76,848 | +0.72(+0.98%) |
Mar 12, 2021 | 73.27 | 74.44 | 72.44 | 73.96 | 84,188 | +0.32(+0.44%) |
Mar 11, 2021 | 71.18 | 74.28 | 71.18 | 73.64 | 55,153 | +3.12(+4.43%) |
Mar 10, 2021 | 71.63 | 72.12 | 69.57 | 70.51 | 64,211 | -0.24(-0.34%) |
Mar 09, 2021 | 69.91 | 71.33 | 68.98 | 70.75 | 58,528 | +1.83(+2.65%) |
Mar 08, 2021 | 70.13 | 71.27 | 68.92 | 68.92 | 44,999 | -0.89(-1.27%) |
Mar 05, 2021 | 68.14 | 69.83 | 66.38 | 69.81 | 57,105 | +2.40(+3.56%) |
Mar 04, 2021 | 69.40 | 69.90 | 67.06 | 67.41 | 56,290 | -2.30(-3.29%) |
Mar 03, 2021 | 68.92 | 71.95 | 68.87 | 69.70 | 356,199 | +1.04(+1.51%) |
Mar 02, 2021 | 72.37 | 72.37 | 67.04 | 68.67 | 115,625 | -3.32(-4.62%) |
Mar 01, 2021 | 70.88 | 73.24 | 70.23 | 71.99 | 64,638 | +3.17(+4.61%) |
Feb 26, 2021 | 67.20 | 69.82 | 66.38 | 68.82 | 61,514 | +2.36(+3.56%) |
Feb 25, 2021 | 70.81 | 71.38 | 66.39 | 66.45 | 91,624 | -4.57(-6.44%) |
Feb 24, 2021 | 69.39 | 71.59 | 69.25 | 71.03 | 51,423 | +2.02(+2.93%) |
Feb 23, 2021 | 66.74 | 69.19 | 64.09 | 69.01 | 40,888 | +1.20(+1.77%) |
Feb 22, 2021 | 67.86 | 68.87 | 66.72 | 67.81 | 35,842 | -0.42(-0.61%) |
Feb 19, 2021 | 68.72 | 69.34 | 68.11 | 68.23 | 28,237 | +0.55(+0.82%) |
Feb 18, 2021 | 68.44 | 69.41 | 66.91 | 67.67 | 45,907 | -1.39(-2.01%) |
Feb 17, 2021 | 70.94 | 72.18 | 68.37 | 69.07 | 79,685 | -3.12(-4.33%) |
Feb 16, 2021 | 72.53 | 72.74 | 71.30 | 72.19 | 33,696 | +0.46(+0.64%) |
Feb 12, 2021 | 72.80 | 72.80 | 71.32 | 71.73 | 41,359 | -0.75(-1.04%) |
Feb 11, 2021 | 72.10 | 74.46 | 71.50 | 72.49 | 96,517 | +0.91(+1.28%) |
Feb 10, 2021 | 72.60 | 72.60 | 69.91 | 71.57 | 67,884 | -0.13(-0.19%) |
Feb 09, 2021 | 72.15 | 72.63 | 71.07 | 71.70 | 109,441 | -0.30(-0.41%) |
Feb 08, 2021 | 70.24 | 72.21 | 69.79 | 72.00 | 61,082 | +2.10(+3.00%) |
Feb 05, 2021 | 66.72 | 70.07 | 66.65 | 69.90 | 125,757 | +3.52(+5.29%) |
Feb 04, 2021 | 67.26 | 67.44 | 66.20 | 66.39 | 378,002 | -0.44(-0.66%) |
Feb 03, 2021 | 67.80 | 68.33 | 66.79 | 66.83 | 34,400 | -0.77(-1.14%) |
Feb 02, 2021 | 66.11 | 67.80 | 65.91 | 67.60 | 48,321 | +2.63(+4.05%) |
Feb 01, 2021 | 61.93 | 66.96 | 61.93 | 64.97 | 92,086 | +2.18(+3.47%) |
Jan 29, 2021 | 65.16 | 65.16 | 62.56 | 62.79 | 38,420 | -1.70(-2.63%) |
Jan 28, 2021 | 64.61 | 65.16 | 62.68 | 64.48 | 67,401 | +0.22(+0.34%) |
Jan 27, 2021 | 64.54 | 65.41 | 63.58 | 64.26 | 335,624 | -1.82(-2.75%) |
Jan 26, 2021 | 66.23 | 68.07 | 65.73 | 66.08 | 51,200 | +0.50(+0.77%) |
Jan 25, 2021 | 65.14 | 65.98 | 63.83 | 65.58 | 29,322 | +0.19(+0.29%) |
Jan 22, 2021 | 66.81 | 66.89 | 64.90 | 65.39 | 40,519 | -1.97(-2.93%) |
Jan 21, 2021 | 69.00 | 69.00 | 67.02 | 67.36 | 23,205 | -1.11(-1.63%) |
Jan 20, 2021 | 68.11 | 68.62 | 67.75 | 68.47 | 89,579 | +1.39(+2.07%) |
Jan 19, 2021 | 66.27 | 67.51 | 64.92 | 67.08 | 143,027 | +1.31(+2.00%) |
Jan 15, 2021 | 61.84 | 66.68 | 60.77 | 65.77 | 683,375 | +3.41(+5.47%) |
Jan 14, 2021 | 61.80 | 63.11 | 61.80 | 62.36 | 30,729 | +1.13(+1.85%) |
Jan 13, 2021 | 62.54 | 62.54 | 60.53 | 61.23 | 52,438 | -1.77(-2.81%) |
Jan 12, 2021 | 63.89 | 64.33 | 62.84 | 63.00 | 44,765 | -0.63(-0.99%) |
Jan 11, 2021 | 63.39 | 63.88 | 62.63 | 63.63 | 28,198 | -0.33(-0.52%) |
Jan 08, 2021 | 63.24 | 64.33 | 63.11 | 63.96 | 33,381 | +0.59(+0.93%) |
Jan 07, 2021 | 63.32 | 64.53 | 62.48 | 63.37 | 46,276 | +0.65(+1.03%) |
Jan 06, 2021 | 61.77 | 63.52 | 61.77 | 62.72 | 50,056 | +0.84(+1.35%) |
Jan 05, 2021 | 61.45 | 62.73 | 61.33 | 61.88 | 36,543 | +0.20(+0.32%) |