Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 76.54 | 77.69 | 75.47 | 76.93 | 785,316 | +2.40(+3.22%) |
Mar 30, 2021 | 74.11 | 76.01 | 72.63 | 74.53 | 679,881 | +0.94(+1.28%) |
Mar 29, 2021 | 73.90 | 74.70 | 71.64 | 73.59 | 803,956 | -0.15(-0.20%) |
Mar 26, 2021 | 73.70 | 75.25 | 71.81 | 73.74 | 755,460 | +0.74(+1.02%) |
Mar 25, 2021 | 71.35 | 73.03 | 69.79 | 73.00 | 1,366,441 | +0.34(+0.47%) |
Mar 24, 2021 | 76.38 | 76.46 | 72.51 | 72.65 | 846,365 | -3.35(-4.41%) |
Mar 23, 2021 | 77.64 | 77.99 | 75.26 | 76.00 | 459,578 | -2.35(-3.00%) |
Mar 22, 2021 | 74.97 | 79.09 | 73.71 | 78.35 | 881,542 | +3.88(+5.21%) |
Mar 19, 2021 | 75.85 | 76.60 | 74.44 | 74.47 | 1,304,830 | -0.89(-1.18%) |
Mar 18, 2021 | 77.13 | 77.17 | 75.05 | 75.37 | 895,029 | -2.50(-3.21%) |
Mar 17, 2021 | 79.17 | 79.55 | 77.05 | 77.86 | 726,302 | -2.71(-3.37%) |
Mar 16, 2021 | 82.49 | 82.90 | 79.72 | 80.58 | 448,525 | -1.90(-2.30%) |
Mar 15, 2021 | 84.31 | 84.94 | 80.88 | 82.48 | 689,535 | -3.17(-3.71%) |
Mar 12, 2021 | 84.41 | 86.00 | 83.79 | 85.65 | 421,877 | +0.20(+0.23%) |
Mar 11, 2021 | 85.36 | 86.68 | 84.66 | 85.46 | 535,829 | +1.58(+1.88%) |
Mar 10, 2021 | 84.59 | 87.06 | 82.50 | 83.88 | 689,362 | +1.39(+1.69%) |
Mar 09, 2021 | 80.21 | 83.38 | 80.02 | 82.49 | 843,755 | +5.01(+6.46%) |
Mar 08, 2021 | 78.22 | 80.60 | 76.44 | 77.48 | 748,192 | -0.98(-1.25%) |
Mar 05, 2021 | 77.71 | 78.75 | 71.76 | 78.46 | 1,077,510 | +1.96(+2.56%) |
Mar 04, 2021 | 79.47 | 80.21 | 74.75 | 76.50 | 1,062,192 | -2.97(-3.74%) |
Mar 03, 2021 | 80.74 | 81.78 | 78.17 | 79.47 | 1,021,200 | -1.71(-2.11%) |
Mar 02, 2021 | 84.06 | 85.63 | 80.53 | 81.19 | 1,392,584 | -1.64(-1.98%) |
Mar 01, 2021 | 81.33 | 85.75 | 80.04 | 82.83 | 2,942,717 | -0.98(-1.17%) |
Feb 26, 2021 | 88.20 | 88.50 | 82.53 | 83.81 | 1,336,231 | -4.58(-5.18%) |
Feb 25, 2021 | 96.57 | 96.61 | 86.22 | 88.39 | 1,405,661 | -13.31(-13.09%) |
Feb 24, 2021 | 101.81 | 101.90 | 100.33 | 101.70 | 676,734 | +0.56(+0.55%) |
Feb 23, 2021 | 100.36 | 101.74 | 95.14 | 101.14 | 941,516 | -1.85(-1.80%) |
Feb 22, 2021 | 109.08 | 109.39 | 102.63 | 102.99 | 640,503 | -7.28(-6.60%) |
Feb 19, 2021 | 107.01 | 111.36 | 106.62 | 110.27 | 682,835 | +4.06(+3.82%) |
Feb 18, 2021 | 112.73 | 113.00 | 106.15 | 106.21 | 785,833 | -7.45(-6.55%) |
Feb 17, 2021 | 114.58 | 114.85 | 111.72 | 113.66 | 715,027 | -1.68(-1.46%) |
Feb 16, 2021 | 116.77 | 118.04 | 113.49 | 115.34 | 778,210 | -0.86(-0.74%) |
Feb 12, 2021 | 120.40 | 122.10 | 115.31 | 116.20 | 663,924 | -5.66(-4.64%) |
Feb 11, 2021 | 123.18 | 123.57 | 120.88 | 121.85 | 763,656 | -1.43(-1.16%) |
Feb 10, 2021 | 123.26 | 126.07 | 122.12 | 123.28 | 531,456 | +4.09(+3.43%) |
Feb 09, 2021 | 120.33 | 122.11 | 118.67 | 119.19 | 615,621 | -0.99(-0.82%) |
Feb 08, 2021 | 118.06 | 122.27 | 117.88 | 120.18 | 463,821 | +3.83(+3.29%) |
Feb 05, 2021 | 114.86 | 117.12 | 112.59 | 116.36 | 685,186 | +2.22(+1.95%) |
Feb 04, 2021 | 112.93 | 114.29 | 111.73 | 114.14 | 251,198 | +1.79(+1.59%) |
Feb 03, 2021 | 110.90 | 112.95 | 109.89 | 112.34 | 328,497 | +1.62(+1.47%) |
Feb 02, 2021 | 114.85 | 115.11 | 109.41 | 110.72 | 453,489 | -3.32(-2.91%) |
Feb 01, 2021 | 113.92 | 115.17 | 110.14 | 114.04 | 613,480 | +2.36(+2.11%) |
Jan 29, 2021 | 111.26 | 115.70 | 110.75 | 111.68 | 815,722 | +1.22(+1.11%) |
Jan 28, 2021 | 113.35 | 116.05 | 109.71 | 110.46 | 751,389 | -1.02(-0.91%) |
Jan 27, 2021 | 106.94 | 114.90 | 105.47 | 111.47 | 1,213,455 | +0.34(+0.31%) |
Jan 26, 2021 | 106.72 | 112.02 | 106.38 | 111.13 | 799,156 | +5.46(+5.17%) |
Jan 25, 2021 | 103.98 | 107.93 | 103.67 | 105.67 | 809,382 | +1.44(+1.38%) |
Jan 22, 2021 | 103.07 | 105.55 | 103.03 | 104.23 | 493,726 | +0.16(+0.15%) |
Jan 21, 2021 | 102.58 | 104.63 | 101.24 | 104.08 | 776,022 | +2.01(+1.97%) |
Jan 20, 2021 | 105.46 | 105.54 | 101.65 | 102.07 | 600,649 | -2.88(-2.74%) |
Jan 19, 2021 | 106.09 | 106.27 | 104.15 | 104.95 | 620,951 | -0.73(-0.69%) |
Jan 15, 2021 | 109.20 | 109.98 | 105.04 | 105.68 | 617,618 | -4.49(-4.08%) |
Jan 14, 2021 | 108.10 | 110.64 | 107.53 | 110.17 | 428,035 | +2.12(+1.96%) |
Jan 13, 2021 | 106.63 | 110.85 | 104.18 | 108.05 | 854,615 | +0.66(+0.62%) |
Jan 12, 2021 | 108.93 | 109.85 | 103.78 | 107.39 | 639,056 | -2.67(-2.43%) |
Jan 11, 2021 | 111.52 | 113.42 | 109.01 | 110.06 | 903,618 | -2.87(-2.54%) |
Jan 08, 2021 | 110.39 | 115.36 | 109.46 | 112.92 | 1,289,721 | +2.99(+2.72%) |
Jan 07, 2021 | 103.65 | 114.81 | 103.63 | 109.93 | 1,449,935 | +7.47(+7.29%) |
Jan 06, 2021 | 92.66 | 107.12 | 92.47 | 102.45 | 1,865,776 | +9.52(+10.24%) |
Jan 05, 2021 | 89.71 | 93.12 | 89.41 | 92.94 | 532,840 | +3.32(+3.70%) |