Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 76.63 | 77.80 | 75.88 | 76.67 | 371,295 | +0.04(+0.05%) |
Mar 30, 2021 | 73.90 | 77.57 | 73.65 | 76.63 | 599,919 | +3.35(+4.57%) |
Mar 29, 2021 | 75.76 | 75.76 | 71.72 | 73.28 | 941,309 | -2.80(-3.68%) |
Mar 26, 2021 | 78.58 | 78.58 | 74.20 | 76.08 | 304,215 | -1.79(-2.30%) |
Mar 25, 2021 | 74.56 | 78.06 | 74.14 | 77.87 | 516,819 | +2.61(+3.47%) |
Mar 24, 2021 | 79.05 | 79.74 | 75.16 | 75.27 | 317,315 | -2.63(-3.37%) |
Mar 23, 2021 | 80.30 | 81.18 | 77.63 | 77.89 | 611,030 | -2.94(-3.64%) |
Mar 22, 2021 | 83.23 | 83.23 | 80.47 | 80.84 | 478,792 | -4.44(-5.21%) |
Mar 19, 2021 | 83.45 | 85.68 | 82.02 | 85.28 | 404,110 | +1.53(+1.82%) |
Mar 18, 2021 | 85.48 | 87.47 | 83.66 | 83.75 | 184,933 | -2.98(-3.44%) |
Mar 17, 2021 | 85.33 | 86.97 | 84.38 | 86.73 | 203,274 | +0.84(+0.97%) |
Mar 16, 2021 | 85.87 | 86.44 | 83.83 | 85.89 | 340,268 | -0.10(-0.12%) |
Mar 15, 2021 | 87.59 | 88.99 | 85.85 | 86.00 | 487,938 | -0.91(-1.05%) |
Mar 12, 2021 | 86.07 | 87.40 | 84.89 | 86.91 | 1,112,646 | +0.53(+0.62%) |
Mar 11, 2021 | 86.07 | 88.28 | 85.65 | 86.38 | 441,482 | +0.76(+0.89%) |
Mar 10, 2021 | 86.86 | 87.73 | 84.00 | 85.62 | 269,995 | -1.13(-1.30%) |
Mar 09, 2021 | 87.35 | 88.25 | 85.49 | 86.75 | 433,443 | -0.68(-0.78%) |
Mar 08, 2021 | 85.59 | 87.88 | 84.45 | 87.43 | 889,177 | +2.70(+3.18%) |
Mar 05, 2021 | 85.56 | 85.56 | 78.71 | 84.74 | 674,079 | -0.23(-0.27%) |
Mar 04, 2021 | 88.57 | 88.79 | 81.93 | 84.96 | 1,229,866 | -3.78(-4.26%) |
Mar 03, 2021 | 89.21 | 90.07 | 88.23 | 88.74 | 454,368 | -0.39(-0.44%) |
Mar 02, 2021 | 88.57 | 89.46 | 87.13 | 89.13 | 424,004 | +0.37(+0.42%) |
Mar 01, 2021 | 88.64 | 90.00 | 86.84 | 88.76 | 734,180 | +1.77(+2.03%) |
Feb 26, 2021 | 85.88 | 87.04 | 84.65 | 86.99 | 560,696 | +1.06(+1.24%) |
Feb 25, 2021 | 87.97 | 88.26 | 83.92 | 85.93 | 1,042,948 | -2.68(-3.02%) |
Feb 24, 2021 | 85.32 | 88.66 | 85.10 | 88.61 | 753,886 | +3.90(+4.60%) |
Feb 23, 2021 | 84.60 | 85.87 | 81.02 | 84.71 | 708,001 | +0.82(+0.97%) |
Feb 22, 2021 | 79.81 | 84.58 | 79.44 | 83.89 | 653,828 | +3.87(+4.84%) |
Feb 19, 2021 | 77.12 | 80.79 | 76.42 | 80.02 | 456,481 | +2.78(+3.60%) |
Feb 18, 2021 | 77.13 | 78.34 | 76.47 | 77.24 | 442,107 | -0.65(-0.83%) |
Feb 17, 2021 | 75.79 | 78.40 | 75.50 | 77.88 | 533,676 | +1.18(+1.53%) |
Feb 16, 2021 | 74.25 | 76.96 | 74.25 | 76.71 | 322,877 | +2.89(+3.92%) |
Feb 12, 2021 | 71.86 | 73.99 | 71.68 | 73.81 | 357,956 | +1.16(+1.59%) |
Feb 11, 2021 | 73.88 | 73.99 | 70.74 | 72.66 | 765,800 | -0.95(-1.29%) |
Feb 10, 2021 | 74.69 | 75.04 | 73.17 | 73.60 | 816,779 | -0.42(-0.56%) |
Feb 09, 2021 | 76.21 | 76.38 | 73.64 | 74.02 | 445,891 | -2.41(-3.15%) |
Feb 08, 2021 | 76.04 | 77.61 | 75.17 | 76.43 | 435,049 | +0.80(+1.05%) |
Feb 05, 2021 | 79.36 | 80.09 | 75.29 | 75.64 | 480,295 | -3.07(-3.89%) |
Feb 04, 2021 | 77.82 | 81.23 | 77.82 | 78.70 | 833,505 | +0.95(+1.22%) |
Feb 03, 2021 | 75.77 | 78.06 | 75.39 | 77.75 | 449,793 | +2.55(+3.39%) |
Feb 02, 2021 | 75.10 | 75.58 | 73.23 | 75.20 | 673,073 | +1.41(+1.92%) |
Feb 01, 2021 | 74.68 | 74.68 | 72.15 | 73.78 | 465,113 | +0.36(+0.49%) |
Jan 29, 2021 | 75.05 | 75.18 | 71.80 | 73.42 | 394,626 | -2.61(-3.43%) |
Jan 28, 2021 | 73.17 | 76.84 | 72.46 | 76.03 | 658,660 | +2.58(+3.51%) |
Jan 27, 2021 | 72.41 | 74.24 | 70.71 | 73.45 | 612,376 | +0.01(+0.01%) |
Jan 26, 2021 | 72.88 | 74.75 | 72.62 | 73.44 | 727,738 | +1.19(+1.64%) |
Jan 25, 2021 | 73.59 | 73.86 | 71.12 | 72.26 | 921,155 | -2.03(-2.73%) |
Jan 22, 2021 | 73.88 | 74.99 | 73.03 | 74.29 | 396,101 | -0.68(-0.91%) |
Jan 21, 2021 | 77.17 | 77.23 | 74.27 | 74.97 | 471,183 | -2.14(-2.78%) |
Jan 20, 2021 | 76.57 | 77.91 | 75.51 | 77.12 | 388,945 | +1.11(+1.46%) |
Jan 19, 2021 | 75.78 | 77.34 | 74.99 | 76.01 | 326,095 | +0.62(+0.82%) |
Jan 15, 2021 | 76.71 | 77.53 | 74.86 | 75.39 | 441,518 | -2.57(-3.30%) |
Jan 14, 2021 | 74.68 | 78.69 | 74.13 | 77.96 | 491,971 | +3.97(+5.36%) |
Jan 13, 2021 | 74.40 | 74.58 | 72.85 | 73.99 | 451,151 | -0.22(-0.29%) |
Jan 12, 2021 | 72.29 | 74.58 | 72.29 | 74.21 | 522,051 | +1.78(+2.46%) |
Jan 11, 2021 | 72.85 | 73.41 | 71.76 | 72.43 | 710,313 | -1.49(-2.02%) |
Jan 08, 2021 | 75.07 | 75.07 | 73.29 | 73.92 | 352,266 | -0.21(-0.28%) |
Jan 07, 2021 | 73.78 | 76.08 | 73.49 | 74.13 | 488,862 | +0.09(+0.12%) |
Jan 06, 2021 | 73.52 | 75.70 | 71.84 | 74.04 | 575,297 | +1.44(+1.99%) |
Jan 05, 2021 | 68.66 | 72.87 | 68.66 | 72.60 | 827,912 | +3.49(+5.05%) |