Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 74.35 | 76.32 | 74.35 | 75.86 | 162,204 | +3.14(+4.32%) |
Mar 30, 2021 | 69.09 | 72.81 | 69.09 | 72.72 | 79,902 | +2.91(+4.16%) |
Mar 29, 2021 | 72.32 | 72.32 | 69.41 | 69.81 | 95,476 | -2.76(-3.80%) |
Mar 26, 2021 | 70.97 | 72.66 | 70.60 | 72.57 | 139,687 | +1.69(+2.39%) |
Mar 25, 2021 | 68.06 | 71.05 | 67.53 | 70.88 | 608,635 | +1.09(+1.56%) |
Mar 24, 2021 | 73.11 | 73.11 | 69.70 | 69.79 | 79,870 | -2.23(-3.09%) |
Mar 23, 2021 | 73.77 | 74.42 | 71.60 | 72.02 | 110,671 | -2.19(-2.95%) |
Mar 22, 2021 | 73.54 | 75.07 | 72.97 | 74.21 | 127,598 | +1.44(+1.98%) |
Mar 19, 2021 | 72.33 | 73.09 | 70.53 | 72.77 | 102,039 | +1.46(+2.05%) |
Mar 18, 2021 | 73.89 | 74.29 | 71.00 | 71.31 | 87,071 | -4.04(-5.36%) |
Mar 17, 2021 | 74.24 | 76.10 | 73.16 | 75.35 | 144,604 | -1.48(-1.92%) |
Mar 16, 2021 | 78.88 | 78.97 | 75.89 | 76.82 | 210,444 | -2.57(-3.24%) |
Mar 15, 2021 | 78.70 | 79.66 | 77.85 | 79.40 | 226,843 | +0.71(+0.90%) |
Mar 12, 2021 | 77.32 | 78.81 | 75.93 | 78.69 | 83,884 | -0.67(-0.84%) |
Mar 11, 2021 | 77.62 | 79.36 | 76.21 | 79.36 | 98,430 | +4.56(+6.09%) |
Mar 10, 2021 | 76.92 | 77.46 | 73.64 | 74.80 | 162,548 | +0.61(+0.83%) |
Mar 09, 2021 | 70.79 | 75.21 | 70.79 | 74.19 | 377,857 | +5.34(+7.76%) |
Mar 08, 2021 | 70.55 | 72.53 | 68.77 | 68.85 | 136,402 | -2.02(-2.85%) |
Mar 05, 2021 | 72.87 | 72.87 | 65.25 | 70.87 | 250,831 | -0.85(-1.18%) |
Mar 04, 2021 | 74.74 | 76.10 | 69.60 | 71.71 | 264,163 | -3.97(-5.25%) |
Mar 03, 2021 | 79.86 | 80.27 | 75.42 | 75.69 | 125,182 | -4.16(-5.21%) |
Mar 02, 2021 | 82.72 | 82.72 | 79.73 | 79.84 | 468,898 | -2.85(-3.44%) |
Mar 01, 2021 | 81.61 | 82.69 | 80.64 | 82.69 | 268,332 | +3.86(+4.89%) |
Feb 26, 2021 | 78.09 | 79.85 | 76.39 | 78.83 | 125,672 | +1.03(+1.32%) |
Feb 25, 2021 | 82.56 | 82.56 | 77.38 | 77.80 | 174,047 | -5.29(-6.36%) |
Feb 24, 2021 | 81.63 | 83.09 | 79.72 | 83.09 | 114,795 | +2.47(+3.06%) |
Feb 23, 2021 | 79.25 | 81.36 | 74.81 | 80.62 | 289,045 | -2.36(-2.85%) |
Feb 22, 2021 | 87.59 | 87.59 | 82.95 | 82.98 | 220,452 | -5.62(-6.34%) |
Feb 19, 2021 | 88.24 | 90.28 | 87.70 | 88.60 | 127,216 | +2.58(+3.00%) |
Feb 18, 2021 | 87.49 | 88.23 | 85.31 | 86.01 | 158,754 | -3.91(-4.34%) |
Feb 17, 2021 | 92.24 | 92.24 | 88.15 | 89.92 | 156,628 | -2.44(-2.64%) |
Feb 16, 2021 | 96.60 | 96.60 | 92.05 | 92.36 | 134,838 | -2.86(-3.00%) |
Feb 12, 2021 | 95.53 | 95.53 | 93.73 | 95.21 | 133,495 | -0.44(-0.46%) |
Feb 11, 2021 | 96.00 | 96.84 | 94.57 | 95.65 | 87,562 | +0.02(+0.02%) |
Feb 10, 2021 | 98.83 | 98.83 | 94.68 | 95.63 | 160,874 | -1.84(-1.88%) |
Feb 09, 2021 | 96.87 | 98.23 | 96.85 | 97.47 | 135,450 | +0.56(+0.58%) |
Feb 08, 2021 | 96.10 | 97.14 | 95.54 | 96.90 | 176,056 | +2.06(+2.17%) |
Feb 05, 2021 | 95.23 | 95.50 | 93.66 | 94.84 | 142,758 | +0.84(+0.89%) |
Feb 04, 2021 | 93.94 | 94.50 | 92.95 | 94.01 | 121,830 | +0.79(+0.84%) |
Feb 03, 2021 | 92.42 | 93.64 | 91.56 | 93.22 | 143,109 | +1.08(+1.17%) |
Feb 02, 2021 | 92.84 | 93.19 | 90.59 | 92.14 | 494,460 | +0.43(+0.47%) |
Feb 01, 2021 | 91.03 | 91.79 | 88.97 | 91.72 | 142,174 | +2.70(+3.03%) |
Jan 29, 2021 | 91.17 | 92.17 | 88.36 | 89.02 | 190,722 | -2.22(-2.43%) |
Jan 28, 2021 | 90.60 | 92.03 | 89.29 | 91.23 | 116,956 | +0.83(+0.91%) |
Jan 27, 2021 | 91.87 | 93.47 | 89.32 | 90.40 | 248,882 | -4.76(-5.00%) |
Jan 26, 2021 | 95.40 | 96.36 | 94.44 | 95.17 | 165,836 | +1.08(+1.15%) |
Jan 25, 2021 | 96.18 | 98.36 | 92.59 | 94.09 | 231,726 | -1.44(-1.51%) |
Jan 22, 2021 | 93.58 | 95.57 | 93.13 | 95.52 | 142,758 | +0.84(+0.88%) |
Jan 21, 2021 | 92.06 | 95.00 | 91.12 | 94.69 | 132,152 | +2.67(+2.90%) |
Jan 20, 2021 | 93.43 | 93.50 | 90.86 | 92.02 | 179,467 | -0.49(-0.53%) |
Jan 19, 2021 | 91.48 | 92.78 | 90.55 | 92.50 | 207,869 | +3.43(+3.85%) |
Jan 15, 2021 | 92.61 | 92.61 | 88.28 | 89.07 | 222,526 | -4.50(-4.81%) |
Jan 14, 2021 | 94.22 | 94.49 | 92.85 | 93.57 | 189,085 | -0.48(-0.51%) |
Jan 13, 2021 | 95.74 | 95.74 | 92.43 | 94.05 | 194,616 | +0.10(+0.10%) |
Jan 12, 2021 | 93.41 | 94.49 | 92.06 | 93.95 | 327,309 | +3.02(+3.32%) |
Jan 11, 2021 | 89.01 | 91.65 | 88.47 | 90.93 | 240,236 | -0.93(-1.02%) |
Jan 08, 2021 | 93.36 | 93.36 | 90.10 | 91.86 | 284,694 | +1.40(+1.55%) |
Jan 07, 2021 | 90.23 | 91.20 | 88.41 | 90.46 | 522,487 | +5.43(+6.39%) |
Jan 06, 2021 | 82.10 | 86.99 | 81.66 | 85.03 | 1,179,989 | +5.98(+7.57%) |
Jan 05, 2021 | 77.74 | 79.19 | 77.40 | 79.05 | 360,401 | +1.35(+1.74%) |