Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 76.67 | 77.82 | 75.60 | 77.06 | 783,995 | +2.40(+3.22%) |
Mar 30, 2021 | 74.24 | 76.14 | 72.75 | 74.66 | 678,738 | +0.94(+1.28%) |
Mar 29, 2021 | 74.02 | 74.83 | 71.76 | 73.72 | 802,604 | -0.15(-0.20%) |
Mar 26, 2021 | 73.82 | 75.38 | 71.93 | 73.86 | 754,189 | +0.75(+1.02%) |
Mar 25, 2021 | 71.47 | 73.16 | 69.91 | 73.12 | 1,364,143 | +0.34(+0.47%) |
Mar 24, 2021 | 76.51 | 76.59 | 72.63 | 72.77 | 844,942 | -3.36(-4.41%) |
Mar 23, 2021 | 77.77 | 78.12 | 75.38 | 76.13 | 458,805 | -2.36(-3.00%) |
Mar 22, 2021 | 75.10 | 79.22 | 73.83 | 78.49 | 880,060 | +3.89(+5.21%) |
Mar 19, 2021 | 75.97 | 76.72 | 74.57 | 74.60 | 1,302,636 | -0.89(-1.18%) |
Mar 18, 2021 | 77.26 | 77.30 | 75.18 | 75.49 | 893,524 | -2.50(-3.21%) |
Mar 17, 2021 | 79.30 | 79.69 | 77.18 | 78.00 | 725,081 | -2.72(-3.37%) |
Mar 16, 2021 | 82.63 | 83.04 | 79.85 | 80.71 | 447,771 | -1.90(-2.30%) |
Mar 15, 2021 | 84.45 | 85.08 | 81.02 | 82.62 | 688,376 | -3.18(-3.71%) |
Mar 12, 2021 | 84.55 | 86.15 | 83.93 | 85.80 | 421,168 | +0.20(+0.23%) |
Mar 11, 2021 | 85.50 | 86.83 | 84.81 | 85.60 | 534,928 | +1.58(+1.88%) |
Mar 10, 2021 | 84.74 | 87.21 | 82.64 | 84.02 | 688,203 | +1.39(+1.69%) |
Mar 09, 2021 | 80.34 | 83.52 | 80.16 | 82.63 | 842,337 | +5.02(+6.46%) |
Mar 08, 2021 | 78.35 | 80.74 | 76.57 | 77.61 | 746,934 | -0.98(-1.25%) |
Mar 05, 2021 | 77.84 | 78.88 | 71.88 | 78.59 | 1,075,698 | +1.96(+2.56%) |
Mar 04, 2021 | 79.60 | 80.34 | 74.88 | 76.63 | 1,060,406 | -2.98(-3.74%) |
Mar 03, 2021 | 80.87 | 81.92 | 78.31 | 79.61 | 1,019,482 | -1.71(-2.11%) |
Mar 02, 2021 | 84.20 | 85.77 | 80.67 | 81.32 | 1,390,242 | -1.65(-1.98%) |
Mar 01, 2021 | 81.47 | 85.89 | 80.18 | 82.97 | 2,937,768 | -0.98(-1.17%) |
Feb 26, 2021 | 88.35 | 88.65 | 82.67 | 83.95 | 1,333,984 | -4.59(-5.18%) |
Feb 25, 2021 | 96.73 | 96.78 | 86.37 | 88.54 | 1,403,297 | -13.34(-13.09%) |
Feb 24, 2021 | 101.98 | 102.07 | 100.50 | 101.87 | 675,596 | +0.56(+0.55%) |
Feb 23, 2021 | 100.53 | 101.91 | 95.30 | 101.31 | 939,933 | -1.85(-1.80%) |
Feb 22, 2021 | 109.26 | 109.58 | 102.80 | 103.17 | 639,426 | -7.29(-6.60%) |
Feb 19, 2021 | 107.19 | 111.54 | 106.80 | 110.46 | 681,687 | +4.07(+3.82%) |
Feb 18, 2021 | 112.92 | 113.19 | 106.33 | 106.39 | 784,511 | -7.46(-6.55%) |
Feb 17, 2021 | 114.78 | 115.04 | 111.91 | 113.85 | 713,824 | -1.69(-1.46%) |
Feb 16, 2021 | 116.96 | 118.24 | 113.68 | 115.53 | 776,902 | -0.86(-0.74%) |
Feb 12, 2021 | 120.60 | 122.30 | 115.50 | 116.39 | 662,808 | -5.66(-4.64%) |
Feb 11, 2021 | 123.39 | 123.77 | 121.08 | 122.06 | 762,372 | -1.43(-1.16%) |
Feb 10, 2021 | 123.47 | 126.28 | 122.32 | 123.49 | 530,563 | +4.10(+3.43%) |
Feb 09, 2021 | 120.53 | 122.31 | 118.86 | 119.39 | 614,586 | -0.99(-0.82%) |
Feb 08, 2021 | 118.26 | 122.48 | 118.08 | 120.38 | 463,041 | +3.83(+3.29%) |
Feb 05, 2021 | 115.05 | 117.32 | 112.78 | 116.55 | 684,034 | +2.23(+1.95%) |
Feb 04, 2021 | 113.12 | 114.48 | 111.92 | 114.33 | 250,776 | +1.79(+1.59%) |
Feb 03, 2021 | 111.08 | 113.14 | 110.07 | 112.53 | 327,944 | +1.63(+1.47%) |
Feb 02, 2021 | 115.04 | 115.31 | 109.59 | 110.91 | 452,727 | -3.32(-2.91%) |
Feb 01, 2021 | 114.11 | 115.37 | 110.33 | 114.23 | 612,449 | +2.36(+2.11%) |
Jan 29, 2021 | 111.45 | 115.89 | 110.94 | 111.87 | 814,351 | +1.22(+1.11%) |
Jan 28, 2021 | 113.54 | 116.25 | 109.90 | 110.64 | 750,125 | -1.02(-0.91%) |
Jan 27, 2021 | 107.11 | 115.09 | 105.64 | 111.66 | 1,211,414 | +0.34(+0.31%) |
Jan 26, 2021 | 106.90 | 112.21 | 106.56 | 111.32 | 797,813 | +5.47(+5.17%) |
Jan 25, 2021 | 104.16 | 108.11 | 103.84 | 105.85 | 808,021 | +1.44(+1.38%) |
Jan 22, 2021 | 103.25 | 105.72 | 103.20 | 104.41 | 492,896 | +0.16(+0.15%) |
Jan 21, 2021 | 102.75 | 104.80 | 101.41 | 104.25 | 774,717 | +2.01(+1.96%) |
Jan 20, 2021 | 105.64 | 105.71 | 101.82 | 102.25 | 599,638 | -2.88(-2.74%) |
Jan 19, 2021 | 106.27 | 106.45 | 104.32 | 105.13 | 619,906 | -0.73(-0.69%) |
Jan 15, 2021 | 109.39 | 110.17 | 105.21 | 105.86 | 616,580 | -4.50(-4.08%) |
Jan 14, 2021 | 108.28 | 110.83 | 107.71 | 110.36 | 427,315 | +2.13(+1.97%) |
Jan 13, 2021 | 106.81 | 111.03 | 104.35 | 108.23 | 853,178 | +0.67(+0.62%) |
Jan 12, 2021 | 109.11 | 110.03 | 103.95 | 107.57 | 637,981 | -2.67(-2.43%) |
Jan 11, 2021 | 111.71 | 113.61 | 109.19 | 110.24 | 902,098 | -2.87(-2.54%) |
Jan 08, 2021 | 110.57 | 115.56 | 109.64 | 113.11 | 1,287,552 | +3.00(+2.72%) |
Jan 07, 2021 | 103.82 | 115.00 | 103.80 | 110.11 | 1,447,496 | +7.49(+7.30%) |
Jan 06, 2021 | 92.82 | 107.30 | 92.62 | 102.63 | 1,862,639 | +9.53(+10.24%) |
Jan 05, 2021 | 89.86 | 93.28 | 89.56 | 93.09 | 531,944 | +3.32(+3.70%) |