Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 74.59 | 75.10 | 72.64 | 73.52 | 626,450 | -0.19(-0.26%) |
Mar 30, 2021 | 70.07 | 73.96 | 69.31 | 73.71 | 614,774 | +3.71(+5.30%) |
Mar 29, 2021 | 71.04 | 72.55 | 69.42 | 70.00 | 624,468 | -0.90(-1.27%) |
Mar 26, 2021 | 71.66 | 72.37 | 69.19 | 70.90 | 773,713 | +0.09(+0.12%) |
Mar 25, 2021 | 67.47 | 71.94 | 66.14 | 70.81 | 1,188,324 | +2.36(+3.44%) |
Mar 24, 2021 | 76.64 | 77.62 | 67.81 | 68.46 | 2,237,260 | -5.48(-7.41%) |
Mar 23, 2021 | 76.50 | 78.04 | 72.76 | 73.94 | 1,066,863 | -3.57(-4.60%) |
Mar 22, 2021 | 79.20 | 80.43 | 74.96 | 77.50 | 1,124,935 | -0.56(-0.71%) |
Mar 19, 2021 | 80.75 | 81.88 | 77.00 | 78.06 | 902,683 | -1.70(-2.13%) |
Mar 18, 2021 | 83.44 | 83.72 | 79.17 | 79.76 | 786,895 | -4.13(-4.92%) |
Mar 17, 2021 | 81.11 | 83.89 | 80.03 | 83.89 | 652,085 | +2.43(+2.99%) |
Mar 16, 2021 | 83.19 | 83.29 | 80.67 | 81.45 | 582,851 | -1.54(-1.86%) |
Mar 15, 2021 | 79.93 | 83.48 | 79.93 | 82.99 | 884,603 | +3.02(+3.77%) |
Mar 12, 2021 | 79.42 | 81.39 | 79.07 | 79.98 | 715,802 | -0.02(-0.02%) |
Mar 11, 2021 | 78.64 | 81.40 | 78.35 | 79.99 | 664,064 | +2.36(+3.04%) |
Mar 10, 2021 | 78.85 | 80.86 | 77.06 | 77.64 | 905,536 | -0.28(-0.36%) |
Mar 09, 2021 | 76.67 | 79.23 | 74.76 | 77.92 | 1,028,628 | +2.15(+2.83%) |
Mar 08, 2021 | 71.56 | 76.51 | 71.04 | 75.77 | 1,449,444 | +4.89(+6.90%) |
Mar 05, 2021 | 69.17 | 70.91 | 65.01 | 70.88 | 821,816 | +2.73(+4.01%) |
Mar 04, 2021 | 68.58 | 70.10 | 63.88 | 68.15 | 851,294 | -1.04(-1.51%) |
Mar 03, 2021 | 68.74 | 70.54 | 66.76 | 69.19 | 490,186 | +0.85(+1.25%) |
Mar 02, 2021 | 70.38 | 70.39 | 68.01 | 68.34 | 491,522 | -1.63(-2.33%) |
Mar 01, 2021 | 67.81 | 70.44 | 67.47 | 69.97 | 697,048 | +3.27(+4.90%) |
Feb 26, 2021 | 66.24 | 67.56 | 64.11 | 66.70 | 1,146,432 | +0.63(+0.96%) |
Feb 25, 2021 | 69.51 | 70.16 | 65.95 | 66.07 | 658,859 | -4.58(-6.48%) |
Feb 24, 2021 | 68.83 | 70.79 | 68.43 | 70.65 | 721,611 | +1.82(+2.65%) |
Feb 23, 2021 | 66.60 | 69.17 | 63.62 | 68.83 | 912,166 | +0.90(+1.33%) |
Feb 22, 2021 | 68.04 | 69.98 | 67.02 | 67.93 | 788,582 | -0.77(-1.12%) |
Feb 19, 2021 | 67.79 | 69.16 | 67.44 | 68.70 | 817,225 | +1.38(+2.05%) |
Feb 18, 2021 | 67.89 | 68.12 | 66.00 | 67.32 | 608,513 | -0.89(-1.31%) |
Feb 17, 2021 | 66.79 | 68.71 | 65.82 | 68.21 | 447,001 | +1.02(+1.51%) |
Feb 16, 2021 | 69.64 | 69.86 | 67.13 | 67.19 | 683,529 | -1.96(-2.83%) |
Feb 12, 2021 | 68.29 | 70.13 | 68.06 | 69.15 | 306,146 | +0.46(+0.67%) |
Feb 11, 2021 | 69.86 | 70.31 | 67.15 | 68.69 | 523,375 | -0.87(-1.25%) |
Feb 10, 2021 | 70.09 | 71.45 | 68.83 | 69.56 | 555,469 | -0.99(-1.40%) |
Feb 09, 2021 | 70.19 | 71.55 | 68.79 | 70.55 | 637,729 | +0.35(+0.51%) |
Feb 08, 2021 | 69.22 | 70.50 | 68.13 | 70.19 | 692,751 | +1.71(+2.49%) |
Feb 05, 2021 | 67.33 | 68.76 | 65.95 | 68.48 | 748,045 | +1.91(+2.86%) |
Feb 04, 2021 | 65.73 | 67.71 | 65.67 | 66.58 | 608,684 | +1.19(+1.82%) |
Feb 03, 2021 | 65.72 | 65.85 | 63.49 | 65.39 | 406,558 | -0.17(-0.26%) |
Feb 02, 2021 | 65.33 | 66.85 | 64.29 | 65.56 | 609,213 | +0.57(+0.87%) |
Feb 01, 2021 | 66.60 | 67.86 | 63.97 | 65.00 | 692,349 | -1.19(-1.80%) |
Jan 29, 2021 | 65.04 | 67.37 | 63.78 | 66.18 | 985,741 | +1.41(+2.17%) |
Jan 28, 2021 | 66.40 | 67.05 | 63.08 | 64.78 | 818,499 | -0.59(-0.91%) |
Jan 27, 2021 | 66.87 | 71.16 | 63.63 | 65.37 | 1,419,381 | -3.24(-4.72%) |
Jan 26, 2021 | 65.79 | 68.95 | 65.45 | 68.61 | 1,083,809 | +3.38(+5.19%) |
Jan 25, 2021 | 63.95 | 66.92 | 63.95 | 65.23 | 941,084 | +1.50(+2.36%) |
Jan 22, 2021 | 64.06 | 66.11 | 62.93 | 63.72 | 566,590 | -0.76(-1.17%) |
Jan 21, 2021 | 65.74 | 66.01 | 63.23 | 64.48 | 702,051 | -0.73(-1.12%) |
Jan 20, 2021 | 66.42 | 67.04 | 64.54 | 65.21 | 438,806 | -0.55(-0.83%) |
Jan 19, 2021 | 63.79 | 66.09 | 62.88 | 65.75 | 537,084 | +2.88(+4.57%) |
Jan 15, 2021 | 62.75 | 63.50 | 61.68 | 62.88 | 519,009 | -0.57(-0.91%) |
Jan 14, 2021 | 62.49 | 64.20 | 62.31 | 63.45 | 499,430 | +1.58(+2.56%) |
Jan 13, 2021 | 62.61 | 63.13 | 61.33 | 61.87 | 631,283 | -0.42(-0.68%) |
Jan 12, 2021 | 59.70 | 62.55 | 59.70 | 62.29 | 750,687 | +2.88(+4.86%) |
Jan 11, 2021 | 58.54 | 60.16 | 58.16 | 59.41 | 579,759 | +0.49(+0.83%) |
Jan 08, 2021 | 62.78 | 63.21 | 58.70 | 58.92 | 757,647 | -3.76(-6.00%) |
Jan 07, 2021 | 63.23 | 64.66 | 62.37 | 62.68 | 664,741 | -0.46(-0.73%) |
Jan 06, 2021 | 60.96 | 63.47 | 60.96 | 63.14 | 991,482 | +2.15(+3.53%) |
Jan 05, 2021 | 58.48 | 61.18 | 58.04 | 60.99 | 812,988 | +2.47(+4.22%) |