Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 75.56 | 79.16 | 75.34 | 78.64 | 292,648 | +3.15(+4.17%) |
Mar 30, 2021 | 73.67 | 76.35 | 73.15 | 75.49 | 160,329 | +1.66(+2.25%) |
Mar 29, 2021 | 72.26 | 74.53 | 71.30 | 73.83 | 129,110 | -0.22(-0.30%) |
Mar 26, 2021 | 75.22 | 75.95 | 71.51 | 74.05 | 195,930 | +0.03(+0.05%) |
Mar 25, 2021 | 72.28 | 74.91 | 71.74 | 74.02 | 238,976 | +1.30(+1.79%) |
Mar 24, 2021 | 78.01 | 79.36 | 72.68 | 72.71 | 301,806 | -5.10(-6.55%) |
Mar 23, 2021 | 79.22 | 82.02 | 76.89 | 77.81 | 217,314 | -2.35(-2.93%) |
Mar 22, 2021 | 79.93 | 81.08 | 77.46 | 80.16 | 297,848 | -2.45(-2.97%) |
Mar 19, 2021 | 80.42 | 83.79 | 79.16 | 82.61 | 332,501 | +3.80(+4.83%) |
Mar 18, 2021 | 80.11 | 82.68 | 78.25 | 78.80 | 322,952 | -1.84(-2.28%) |
Mar 17, 2021 | 75.21 | 81.55 | 74.91 | 80.64 | 259,393 | +4.13(+5.40%) |
Mar 16, 2021 | 78.26 | 78.85 | 75.53 | 76.51 | 288,790 | -0.48(-0.63%) |
Mar 15, 2021 | 76.16 | 77.68 | 75.28 | 76.99 | 300,321 | -1.30(-1.66%) |
Mar 12, 2021 | 77.55 | 78.51 | 76.63 | 78.29 | 122,891 | -1.64(-2.05%) |
Mar 11, 2021 | 77.34 | 80.61 | 76.18 | 79.93 | 205,132 | +6.07(+8.22%) |
Mar 10, 2021 | 71.82 | 74.68 | 69.22 | 73.86 | 457,147 | +4.67(+6.76%) |
Mar 09, 2021 | 68.07 | 71.78 | 66.49 | 69.19 | 371,520 | +0.73(+1.07%) |
Mar 08, 2021 | 74.81 | 75.97 | 67.93 | 68.45 | 306,840 | -9.09(-11.72%) |
Mar 05, 2021 | 77.25 | 78.04 | 74.35 | 77.54 | 206,248 | +3.13(+4.21%) |
Mar 04, 2021 | 77.63 | 80.00 | 72.93 | 74.41 | 540,483 | +0.59(+0.79%) |
Mar 03, 2021 | 69.87 | 77.45 | 65.87 | 73.83 | 714,184 | +0.71(+0.97%) |
Mar 02, 2021 | 68.80 | 74.92 | 67.46 | 73.12 | 363,949 | +0.93(+1.29%) |
Mar 01, 2021 | 75.04 | 76.53 | 72.14 | 72.19 | 138,084 | +0.01(+0.01%) |
Feb 26, 2021 | 79.98 | 79.98 | 72.18 | 72.18 | 317,893 | -5.38(-6.94%) |
Feb 25, 2021 | 85.78 | 86.51 | 76.88 | 77.56 | 334,314 | -8.66(-10.04%) |
Feb 24, 2021 | 84.44 | 86.44 | 83.73 | 86.22 | 222,778 | +1.88(+2.23%) |
Feb 23, 2021 | 82.05 | 85.27 | 80.30 | 84.34 | 338,293 | +4.10(+5.11%) |
Feb 22, 2021 | 77.91 | 83.66 | 77.64 | 80.24 | 744,018 | -11.27(-12.32%) |
Feb 19, 2021 | 90.78 | 93.58 | 90.08 | 91.52 | 133,904 | +0.48(+0.53%) |
Feb 18, 2021 | 92.83 | 93.39 | 89.46 | 91.03 | 166,298 | -2.68(-2.86%) |
Feb 17, 2021 | 93.53 | 94.60 | 91.41 | 93.72 | 91,924 | -0.66(-0.69%) |
Feb 16, 2021 | 94.88 | 97.04 | 92.73 | 94.37 | 103,859 | +1.00(+1.07%) |
Feb 12, 2021 | 91.00 | 94.62 | 90.80 | 93.37 | 52,054 | +0.43(+0.46%) |
Feb 11, 2021 | 94.57 | 95.61 | 91.52 | 92.94 | 116,290 | +1.28(+1.39%) |
Feb 10, 2021 | 91.91 | 93.03 | 90.00 | 91.66 | 146,373 | -1.50(-1.61%) |
Feb 09, 2021 | 90.47 | 94.51 | 89.71 | 93.16 | 117,234 | -1.16(-1.23%) |
Feb 08, 2021 | 93.77 | 97.52 | 92.97 | 94.32 | 174,749 | +0.14(+0.15%) |
Feb 05, 2021 | 94.02 | 96.55 | 93.21 | 94.18 | 160,106 | +3.49(+3.85%) |
Feb 04, 2021 | 93.28 | 93.67 | 90.24 | 90.69 | 126,285 | -2.84(-3.03%) |
Feb 03, 2021 | 94.15 | 95.39 | 91.78 | 93.53 | 122,209 | +2.04(+2.23%) |
Feb 02, 2021 | 93.25 | 94.02 | 90.21 | 91.48 | 192,697 | +3.73(+4.26%) |
Feb 01, 2021 | 87.26 | 88.77 | 84.63 | 87.75 | 157,075 | +3.63(+4.32%) |
Jan 29, 2021 | 86.69 | 87.48 | 83.51 | 84.12 | 225,261 | -6.58(-7.26%) |
Jan 28, 2021 | 88.94 | 91.85 | 88.03 | 90.70 | 152,034 | +3.19(+3.65%) |
Jan 27, 2021 | 89.44 | 91.57 | 86.10 | 87.51 | 158,553 | -2.89(-3.20%) |
Jan 26, 2021 | 92.30 | 93.81 | 89.98 | 90.40 | 215,114 | +4.43(+5.16%) |
Jan 25, 2021 | 87.84 | 88.10 | 83.92 | 85.96 | 265,161 | -2.83(-3.19%) |
Jan 22, 2021 | 89.41 | 90.23 | 86.59 | 88.79 | 250,303 | -4.85(-5.18%) |
Jan 21, 2021 | 97.48 | 97.48 | 91.49 | 93.64 | 252,805 | -3.73(-3.83%) |
Jan 20, 2021 | 99.83 | 100.22 | 96.09 | 97.36 | 203,818 | -0.16(-0.16%) |
Jan 19, 2021 | 99.80 | 99.80 | 95.72 | 97.52 | 243,691 | -1.22(-1.23%) |
Jan 15, 2021 | 101.72 | 103.41 | 98.51 | 98.74 | 280,330 | -9.17(-8.50%) |
Jan 14, 2021 | 103.86 | 109.17 | 103.08 | 107.91 | 242,199 | +6.42(+6.32%) |
Jan 13, 2021 | 102.69 | 103.17 | 99.30 | 101.49 | 269,679 | -3.78(-3.59%) |
Jan 12, 2021 | 98.29 | 105.51 | 97.83 | 105.27 | 299,330 | +8.46(+8.74%) |
Jan 11, 2021 | 98.76 | 100.00 | 96.16 | 96.80 | 232,004 | -6.67(-6.44%) |
Jan 08, 2021 | 103.95 | 105.23 | 100.06 | 103.47 | 173,322 | +2.75(+2.73%) |
Jan 07, 2021 | 100.09 | 100.93 | 97.56 | 100.72 | 132,303 | +2.80(+2.86%) |
Jan 06, 2021 | 96.47 | 102.64 | 95.46 | 97.92 | 167,464 | -0.79(-0.80%) |
Jan 05, 2021 | 93.16 | 99.97 | 93.05 | 98.71 | 170,995 | +1.12(+1.15%) |