Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 76.58 | 78.38 | 76.40 | 77.09 | 281,880 | +0.65(+0.85%) |
Mar 30, 2021 | 75.42 | 76.65 | 74.85 | 76.44 | 388,870 | -0.56(-0.73%) |
Mar 29, 2021 | 75.53 | 77.32 | 75.53 | 77.00 | 328,521 | +0.47(+0.61%) |
Mar 26, 2021 | 77.05 | 77.27 | 75.77 | 76.53 | 218,600 | +0.38(+0.50%) |
Mar 25, 2021 | 75.19 | 76.28 | 74.51 | 76.15 | 425,249 | -1.54(-1.98%) |
Mar 24, 2021 | 77.64 | 78.76 | 77.13 | 77.69 | 242,524 | -1.28(-1.62%) |
Mar 23, 2021 | 80.15 | 80.22 | 78.80 | 78.97 | 271,182 | -3.00(-3.66%) |
Mar 22, 2021 | 80.44 | 82.23 | 80.32 | 81.97 | 157,877 | -0.22(-0.27%) |
Mar 19, 2021 | 81.06 | 82.24 | 80.67 | 82.19 | 189,800 | +1.71(+2.12%) |
Mar 18, 2021 | 80.60 | 81.76 | 80.31 | 80.48 | 156,251 | -0.15(-0.19%) |
Mar 17, 2021 | 80.40 | 80.70 | 79.59 | 80.63 | 256,547 | -1.27(-1.55%) |
Mar 16, 2021 | 82.13 | 82.69 | 81.15 | 81.90 | 204,387 | -1.18(-1.42%) |
Mar 15, 2021 | 82.94 | 84.13 | 82.51 | 83.08 | 142,377 | +0.69(+0.84%) |
Mar 12, 2021 | 81.72 | 82.39 | 81.37 | 82.39 | 117,000 | -1.09(-1.31%) |
Mar 11, 2021 | 83.28 | 83.77 | 82.61 | 83.48 | 83,533 | +1.07(+1.30%) |
Mar 10, 2021 | 83.88 | 84.20 | 82.30 | 82.41 | 196,920 | -1.10(-1.32%) |
Mar 09, 2021 | 83.68 | 85.46 | 83.22 | 83.51 | 258,790 | +2.84(+3.52%) |
Mar 08, 2021 | 82.09 | 82.36 | 80.63 | 80.67 | 287,885 | -3.03(-3.62%) |
Mar 05, 2021 | 83.69 | 83.78 | 82.26 | 83.70 | 365,600 | -1.18(-1.39%) |
Mar 04, 2021 | 86.21 | 87.32 | 84.74 | 84.88 | 695,996 | +2.56(+3.11%) |
Mar 03, 2021 | 83.30 | 83.45 | 81.55 | 82.32 | 144,062 | -2.04(-2.42%) |
Mar 02, 2021 | 84.90 | 85.12 | 84.06 | 84.36 | 127,930 | -0.27(-0.32%) |
Mar 01, 2021 | 84.21 | 84.67 | 83.51 | 84.63 | 179,919 | +2.03(+2.46%) |
Feb 26, 2021 | 83.26 | 83.46 | 81.37 | 82.60 | 261,900 | -2.54(-2.98%) |
Feb 25, 2021 | 86.75 | 86.75 | 84.62 | 85.14 | 247,726 | +0.49(+0.58%) |
Feb 24, 2021 | 84.99 | 85.48 | 84.23 | 84.65 | 205,500 | -0.73(-0.86%) |
Feb 23, 2021 | 86.08 | 86.82 | 84.32 | 85.38 | 472,676 | -0.31(-0.36%) |
Feb 22, 2021 | 83.56 | 86.24 | 83.21 | 85.69 | 519,417 | -0.59(-0.68%) |
Feb 19, 2021 | 83.08 | 86.51 | 83.02 | 86.28 | 619,600 | +2.48(+2.96%) |
Feb 18, 2021 | 82.98 | 84.29 | 82.34 | 83.80 | 177,082 | -0.34(-0.40%) |
Feb 17, 2021 | 85.20 | 85.48 | 83.94 | 84.14 | 353,732 | -1.42(-1.66%) |
Feb 16, 2021 | 82.22 | 87.35 | 81.89 | 85.56 | 987,580 | -0.73(-0.85%) |
Feb 12, 2021 | 85.97 | 86.50 | 84.93 | 86.29 | 420,400 | +0.51(+0.59%) |
Feb 11, 2021 | 86.78 | 88.09 | 85.22 | 85.78 | 923,830 | -4.12(-4.58%) |
Feb 10, 2021 | 94.67 | 96.71 | 89.00 | 89.90 | 2,156,898 | -19.41(-17.76%) |
Feb 09, 2021 | 108.22 | 109.72 | 108.10 | 109.31 | 138,674 | +1.94(+1.81%) |
Feb 08, 2021 | 106.14 | 107.97 | 106.08 | 107.37 | 133,838 | +2.03(+1.93%) |
Feb 05, 2021 | 104.97 | 105.84 | 104.80 | 105.34 | 99,800 | +0.15(+0.14%) |
Feb 04, 2021 | 104.05 | 105.34 | 103.73 | 105.19 | 85,759 | +1.17(+1.12%) |
Feb 03, 2021 | 104.07 | 105.81 | 103.88 | 104.02 | 129,178 | -1.70(-1.61%) |
Feb 02, 2021 | 105.42 | 105.94 | 105.00 | 105.72 | 101,743 | +1.61(+1.55%) |
Feb 01, 2021 | 105.58 | 105.72 | 103.88 | 104.11 | 87,864 | -0.19(-0.18%) |
Jan 29, 2021 | 104.29 | 105.63 | 103.00 | 104.30 | 329,100 | -2.60(-2.43%) |
Jan 28, 2021 | 107.36 | 108.37 | 106.71 | 106.90 | 336,993 | -2.14(-1.96%) |
Jan 27, 2021 | 109.14 | 109.81 | 107.97 | 109.04 | 363,137 | -2.24(-2.01%) |
Jan 26, 2021 | 110.85 | 112.03 | 110.60 | 111.28 | 223,616 | -0.04(-0.04%) |
Jan 25, 2021 | 109.77 | 111.54 | 109.64 | 111.32 | 212,512 | +0.13(+0.12%) |
Jan 22, 2021 | 107.11 | 111.22 | 106.92 | 111.19 | 472,800 | -0.75(-0.67%) |
Jan 21, 2021 | 113.67 | 113.71 | 110.67 | 111.94 | 252,700 | +3.43(+3.16%) |
Jan 20, 2021 | 107.91 | 108.90 | 107.62 | 108.51 | 197,341 | +0.78(+0.72%) |
Jan 19, 2021 | 106.53 | 107.79 | 105.24 | 107.73 | 289,732 | +7.72(+7.72%) |
Jan 15, 2021 | 99.75 | 100.63 | 99.28 | 100.01 | 372,000 | -1.71(-1.68%) |
Jan 14, 2021 | 100.82 | 102.00 | 100.44 | 101.72 | 132,528 | +1.21(+1.20%) |
Jan 13, 2021 | 100.81 | 102.16 | 99.88 | 100.51 | 163,690 | -2.04(-1.99%) |
Jan 12, 2021 | 103.80 | 104.94 | 101.84 | 102.55 | 131,335 | -0.47(-0.46%) |
Jan 11, 2021 | 100.54 | 103.27 | 99.79 | 103.02 | 208,145 | -0.41(-0.40%) |
Jan 08, 2021 | 100.94 | 103.58 | 100.50 | 103.43 | 257,600 | +3.91(+3.93%) |
Jan 07, 2021 | 96.64 | 99.58 | 96.58 | 99.52 | 236,458 | +0.15(+0.15%) |
Jan 06, 2021 | 96.82 | 99.56 | 96.75 | 99.37 | 249,914 | +0.11(+0.11%) |
Jan 05, 2021 | 98.77 | 99.47 | 97.71 | 99.26 | 81,473 | +0.24(+0.24%) |