Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 80.54 | 81.75 | 78.95 | 79.68 | 185,994 | -0.15(-0.19%) |
Mar 30, 2021 | 76.79 | 80.24 | 75.82 | 79.83 | 126,931 | +2.69(+3.49%) |
Mar 29, 2021 | 79.25 | 81.01 | 76.81 | 77.14 | 181,773 | -2.68(-3.36%) |
Mar 26, 2021 | 76.72 | 80.05 | 75.78 | 79.82 | 233,506 | +3.70(+4.86%) |
Mar 25, 2021 | 71.56 | 77.00 | 70.47 | 76.12 | 197,316 | +3.43(+4.72%) |
Mar 24, 2021 | 75.38 | 77.87 | 72.21 | 72.69 | 200,500 | -1.86(-2.49%) |
Mar 23, 2021 | 77.26 | 77.55 | 74.18 | 74.55 | 170,110 | -3.45(-4.42%) |
Mar 22, 2021 | 79.65 | 81.55 | 76.22 | 78.00 | 116,229 | -1.23(-1.55%) |
Mar 19, 2021 | 81.72 | 81.72 | 78.00 | 79.22 | 263,801 | -2.15(-2.64%) |
Mar 18, 2021 | 83.97 | 84.51 | 80.95 | 81.37 | 114,492 | -2.91(-3.45%) |
Mar 17, 2021 | 85.68 | 85.68 | 82.91 | 84.28 | 95,922 | -0.53(-0.63%) |
Mar 16, 2021 | 86.24 | 86.35 | 83.52 | 84.81 | 99,362 | -1.40(-1.62%) |
Mar 15, 2021 | 84.37 | 86.23 | 83.77 | 86.21 | 117,008 | +2.10(+2.50%) |
Mar 12, 2021 | 84.42 | 85.09 | 83.61 | 84.11 | 171,742 | -0.56(-0.66%) |
Mar 11, 2021 | 86.95 | 87.97 | 84.57 | 84.67 | 169,246 | -0.92(-1.07%) |
Mar 10, 2021 | 84.19 | 85.94 | 83.81 | 85.59 | 201,178 | +2.86(+3.46%) |
Mar 09, 2021 | 81.47 | 84.46 | 80.00 | 82.73 | 216,568 | +1.83(+2.26%) |
Mar 08, 2021 | 78.84 | 81.75 | 78.84 | 80.90 | 215,688 | +2.11(+2.68%) |
Mar 05, 2021 | 76.44 | 78.87 | 74.05 | 78.79 | 117,659 | +3.15(+4.16%) |
Mar 04, 2021 | 77.16 | 77.77 | 73.37 | 75.64 | 118,957 | -1.95(-2.52%) |
Mar 03, 2021 | 75.55 | 79.02 | 75.55 | 77.60 | 111,386 | +2.47(+3.28%) |
Mar 02, 2021 | 77.50 | 77.87 | 75.13 | 75.13 | 92,171 | -2.23(-2.89%) |
Mar 01, 2021 | 75.28 | 77.69 | 74.02 | 77.36 | 98,142 | +3.62(+4.92%) |
Feb 26, 2021 | 75.01 | 75.96 | 72.80 | 73.74 | 209,161 | -1.28(-1.71%) |
Feb 25, 2021 | 77.19 | 79.22 | 74.63 | 75.02 | 195,478 | -2.72(-3.50%) |
Feb 24, 2021 | 76.79 | 79.44 | 75.40 | 77.74 | 344,646 | +1.42(+1.86%) |
Feb 23, 2021 | 74.74 | 76.97 | 73.29 | 76.32 | 170,347 | +0.13(+0.17%) |
Feb 22, 2021 | 76.03 | 77.03 | 75.48 | 76.18 | 158,788 | -0.37(-0.49%) |
Feb 19, 2021 | 75.49 | 77.01 | 75.36 | 76.56 | 206,271 | +1.41(+1.88%) |
Feb 18, 2021 | 74.46 | 75.54 | 74.36 | 75.15 | 165,127 | -0.06(-0.07%) |
Feb 17, 2021 | 72.29 | 75.31 | 71.45 | 75.20 | 150,947 | +2.55(+3.51%) |
Feb 16, 2021 | 74.61 | 74.61 | 72.38 | 72.65 | 202,310 | -1.15(-1.56%) |
Feb 12, 2021 | 73.81 | 74.72 | 70.11 | 73.80 | 189,144 | -0.18(-0.24%) |
Feb 11, 2021 | 74.88 | 76.07 | 70.92 | 73.98 | 248,383 | -0.05(-0.06%) |
Feb 10, 2021 | 74.00 | 75.18 | 73.48 | 74.03 | 203,945 | +0.20(+0.27%) |
Feb 09, 2021 | 72.33 | 74.04 | 71.18 | 73.83 | 183,916 | +0.96(+1.32%) |
Feb 08, 2021 | 71.09 | 72.89 | 70.50 | 72.87 | 163,088 | +2.27(+3.22%) |
Feb 05, 2021 | 68.44 | 71.03 | 68.08 | 70.60 | 218,581 | +2.52(+3.71%) |
Feb 04, 2021 | 65.78 | 68.16 | 65.30 | 68.08 | 121,958 | +2.56(+3.91%) |
Feb 03, 2021 | 64.40 | 66.09 | 63.68 | 65.52 | 82,798 | +0.75(+1.15%) |
Feb 02, 2021 | 65.13 | 65.51 | 63.53 | 64.77 | 155,617 | +0.59(+0.92%) |
Feb 01, 2021 | 65.77 | 66.42 | 62.59 | 64.18 | 143,807 | -0.34(-0.52%) |
Jan 29, 2021 | 64.51 | 66.67 | 63.70 | 64.52 | 116,997 | -1.18(-1.79%) |
Jan 28, 2021 | 64.42 | 66.32 | 64.12 | 65.69 | 157,612 | +2.15(+3.38%) |
Jan 27, 2021 | 64.19 | 65.04 | 62.35 | 63.54 | 233,622 | -1.82(-2.79%) |
Jan 26, 2021 | 65.88 | 68.43 | 64.91 | 65.37 | 111,851 | +0.34(+0.52%) |
Jan 25, 2021 | 67.39 | 67.84 | 63.97 | 65.03 | 309,811 | -2.63(-3.88%) |
Jan 22, 2021 | 66.99 | 68.20 | 65.90 | 67.66 | 106,614 | -0.20(-0.29%) |
Jan 21, 2021 | 70.44 | 71.35 | 67.77 | 67.85 | 141,100 | -1.98(-2.84%) |
Jan 20, 2021 | 69.40 | 70.81 | 69.04 | 69.83 | 229,623 | +0.64(+0.92%) |
Jan 19, 2021 | 66.27 | 69.65 | 65.82 | 69.20 | 269,456 | +3.94(+6.04%) |
Jan 15, 2021 | 66.09 | 67.81 | 62.19 | 65.25 | 169,127 | -1.91(-2.84%) |
Jan 14, 2021 | 66.99 | 68.36 | 66.17 | 67.16 | 150,352 | +0.36(+0.55%) |
Jan 13, 2021 | 68.45 | 68.65 | 66.56 | 66.80 | 81,674 | -1.77(-2.58%) |
Jan 12, 2021 | 65.94 | 68.95 | 65.82 | 68.56 | 83,652 | +2.91(+4.44%) |
Jan 11, 2021 | 64.17 | 67.70 | 63.46 | 65.65 | 142,173 | +0.93(+1.44%) |
Jan 08, 2021 | 68.82 | 68.94 | 64.24 | 64.71 | 165,381 | -3.76(-5.50%) |
Jan 07, 2021 | 69.49 | 69.92 | 67.34 | 68.48 | 103,650 | -0.50(-0.72%) |
Jan 06, 2021 | 67.16 | 69.99 | 66.67 | 68.97 | 241,764 | +2.94(+4.46%) |
Jan 05, 2021 | 64.53 | 66.42 | 64.53 | 66.03 | 106,050 | +1.20(+1.84%) |