Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 77.06 | 78.52 | 75.84 | 77.39 | 224,060 | +0.73(+0.95%) |
Mar 30, 2021 | 75.13 | 77.47 | 74.94 | 76.66 | 108,744 | +1.28(+1.70%) |
Mar 29, 2021 | 77.07 | 78.80 | 75.17 | 75.38 | 129,782 | -2.91(-3.72%) |
Mar 26, 2021 | 78.97 | 79.45 | 76.62 | 78.29 | 93,600 | +0.68(+0.88%) |
Mar 25, 2021 | 74.44 | 78.35 | 74.17 | 77.61 | 103,453 | +2.33(+3.10%) |
Mar 24, 2021 | 76.82 | 80.24 | 75.07 | 75.28 | 112,850 | -0.15(-0.20%) |
Mar 23, 2021 | 76.78 | 77.45 | 74.86 | 75.43 | 146,871 | -2.39(-3.07%) |
Mar 22, 2021 | 82.25 | 82.25 | 77.50 | 77.82 | 115,408 | -4.73(-5.73%) |
Mar 19, 2021 | 81.20 | 83.41 | 79.66 | 82.55 | 286,300 | +0.17(+0.21%) |
Mar 18, 2021 | 81.04 | 84.87 | 80.94 | 82.38 | 148,215 | +1.59(+1.97%) |
Mar 17, 2021 | 80.49 | 81.72 | 79.16 | 80.79 | 102,767 | +0.58(+0.72%) |
Mar 16, 2021 | 80.70 | 81.21 | 79.07 | 80.21 | 74,961 | -1.03(-1.27%) |
Mar 15, 2021 | 80.80 | 81.83 | 78.00 | 81.24 | 145,875 | +0.65(+0.81%) |
Mar 12, 2021 | 80.75 | 82.74 | 78.97 | 80.59 | 239,500 | +0.36(+0.45%) |
Mar 11, 2021 | 82.55 | 83.23 | 79.73 | 80.23 | 210,435 | -2.59(-3.13%) |
Mar 10, 2021 | 80.91 | 84.21 | 79.60 | 82.82 | 146,385 | +3.56(+4.49%) |
Mar 09, 2021 | 80.08 | 81.30 | 77.63 | 79.26 | 141,181 | -0.94(-1.17%) |
Mar 08, 2021 | 81.84 | 82.69 | 80.06 | 80.20 | 187,200 | -0.21(-0.26%) |
Mar 05, 2021 | 82.93 | 83.05 | 80.00 | 80.41 | 220,000 | -0.96(-1.18%) |
Mar 04, 2021 | 81.72 | 85.00 | 79.63 | 81.37 | 541,833 | +0.07(+0.09%) |
Mar 03, 2021 | 81.71 | 85.65 | 81.22 | 81.30 | 265,325 | +0.04(+0.05%) |
Mar 02, 2021 | 82.22 | 82.59 | 80.24 | 81.26 | 183,738 | -0.89(-1.08%) |
Mar 01, 2021 | 77.84 | 82.17 | 77.07 | 82.15 | 141,562 | +5.45(+7.11%) |
Feb 26, 2021 | 75.00 | 78.05 | 74.46 | 76.70 | 180,200 | +1.46(+1.94%) |
Feb 25, 2021 | 77.26 | 78.25 | 74.62 | 75.24 | 126,231 | -1.35(-1.76%) |
Feb 24, 2021 | 76.50 | 78.97 | 75.35 | 76.59 | 220,811 | +0.71(+0.94%) |
Feb 23, 2021 | 74.75 | 77.11 | 74.59 | 75.88 | 166,019 | -0.16(-0.21%) |
Feb 22, 2021 | 73.44 | 77.32 | 73.44 | 76.04 | 165,003 | +2.40(+3.26%) |
Feb 19, 2021 | 70.25 | 73.86 | 70.25 | 73.64 | 175,200 | +4.11(+5.91%) |
Feb 18, 2021 | 69.67 | 70.34 | 69.28 | 69.53 | 108,076 | +0.26(+0.38%) |
Feb 17, 2021 | 68.68 | 69.78 | 68.49 | 69.27 | 94,850 | +0.34(+0.49%) |
Feb 16, 2021 | 68.91 | 69.95 | 67.98 | 68.93 | 170,129 | +0.95(+1.40%) |
Feb 12, 2021 | 68.05 | 69.00 | 67.29 | 67.98 | 118,800 | -0.60(-0.87%) |
Feb 11, 2021 | 68.12 | 69.17 | 66.99 | 68.58 | 127,721 | +0.95(+1.40%) |
Feb 10, 2021 | 69.47 | 69.48 | 67.61 | 67.63 | 165,314 | -0.60(-0.88%) |
Feb 09, 2021 | 65.76 | 68.94 | 65.37 | 68.23 | 163,256 | +2.36(+3.58%) |
Feb 08, 2021 | 64.42 | 66.03 | 63.26 | 65.87 | 117,672 | +1.81(+2.83%) |
Feb 05, 2021 | 64.01 | 65.63 | 62.45 | 64.06 | 85,300 | +0.95(+1.51%) |
Feb 04, 2021 | 60.23 | 63.37 | 60.00 | 63.11 | 120,888 | +3.50(+5.87%) |
Feb 03, 2021 | 59.94 | 60.06 | 58.95 | 59.61 | 88,693 | -0.24(-0.40%) |
Feb 02, 2021 | 57.93 | 60.19 | 57.41 | 59.85 | 190,034 | +1.86(+3.21%) |
Feb 01, 2021 | 58.15 | 58.34 | 57.24 | 57.99 | 150,526 | +0.65(+1.13%) |
Jan 29, 2021 | 58.13 | 59.73 | 56.70 | 57.34 | 186,100 | -0.75(-1.29%) |
Jan 28, 2021 | 60.93 | 62.13 | 57.06 | 58.09 | 152,916 | -3.14(-5.13%) |
Jan 27, 2021 | 62.46 | 62.96 | 60.01 | 61.23 | 270,443 | -1.83(-2.90%) |
Jan 26, 2021 | 60.25 | 64.30 | 60.25 | 63.06 | 354,260 | +2.53(+4.18%) |
Jan 25, 2021 | 60.00 | 60.94 | 58.93 | 60.53 | 144,592 | +0.85(+1.42%) |
Jan 22, 2021 | 57.64 | 59.94 | 55.30 | 59.68 | 194,500 | +1.18(+2.02%) |
Jan 21, 2021 | 57.64 | 59.13 | 56.70 | 58.50 | 128,908 | +1.21(+2.11%) |
Jan 20, 2021 | 58.21 | 58.54 | 56.80 | 57.29 | 136,864 | -0.76(-1.31%) |
Jan 19, 2021 | 58.89 | 59.10 | 57.11 | 58.05 | 173,714 | -0.82(-1.39%) |
Jan 15, 2021 | 59.11 | 60.36 | 57.98 | 58.87 | 137,100 | -0.87(-1.46%) |
Jan 14, 2021 | 59.40 | 60.80 | 58.14 | 59.74 | 121,634 | +0.96(+1.63%) |
Jan 13, 2021 | 60.25 | 60.25 | 58.28 | 58.78 | 63,935 | -1.23(-2.05%) |
Jan 12, 2021 | 58.98 | 60.85 | 58.68 | 60.01 | 87,372 | +1.03(+1.75%) |
Jan 11, 2021 | 57.70 | 59.10 | 57.70 | 58.98 | 70,110 | +0.26(+0.44%) |
Jan 08, 2021 | 59.38 | 59.99 | 56.99 | 58.72 | 101,900 | -0.49(-0.83%) |
Jan 07, 2021 | 59.13 | 59.90 | 58.14 | 59.21 | 162,843 | +0.93(+1.60%) |
Jan 06, 2021 | 53.02 | 58.70 | 52.47 | 58.28 | 270,859 | +6.32(+12.16%) |
Jan 05, 2021 | 49.01 | 51.97 | 48.63 | 51.96 | 250,620 | +2.85(+5.80%) |