Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 88.92 | 89.85 | 87.00 | 87.18 | 1,527,111 | -2.29(-2.56%) |
Mar 30, 2021 | 88.26 | 90.20 | 88.01 | 89.47 | 1,477,023 | +2.19(+2.51%) |
Mar 29, 2021 | 86.10 | 89.03 | 84.62 | 87.28 | 2,197,248 | -2.36(-2.63%) |
Mar 26, 2021 | 88.46 | 90.02 | 86.39 | 89.64 | 2,489,802 | +4.20(+4.92%) |
Mar 25, 2021 | 81.10 | 85.91 | 79.46 | 85.44 | 2,091,273 | +3.74(+4.58%) |
Mar 24, 2021 | 82.48 | 85.56 | 81.62 | 81.70 | 1,815,656 | +0.62(+0.77%) |
Mar 23, 2021 | 83.54 | 84.76 | 80.21 | 81.08 | 2,353,268 | -3.53(-4.17%) |
Mar 22, 2021 | 86.31 | 86.66 | 83.71 | 84.61 | 2,647,021 | -3.43(-3.90%) |
Mar 19, 2021 | 89.40 | 89.40 | 85.19 | 88.04 | 2,948,047 | -3.01(-3.30%) |
Mar 18, 2021 | 91.96 | 96.17 | 90.02 | 91.04 | 3,987,677 | +1.44(+1.60%) |
Mar 17, 2021 | 89.45 | 91.01 | 86.99 | 89.61 | 2,366,208 | +1.51(+1.72%) |
Mar 16, 2021 | 89.59 | 89.66 | 86.15 | 88.09 | 2,047,068 | -2.73(-3.01%) |
Mar 15, 2021 | 92.92 | 92.92 | 88.18 | 90.82 | 2,270,781 | -1.02(-1.12%) |
Mar 12, 2021 | 91.48 | 92.73 | 90.87 | 91.85 | 1,814,279 | +2.89(+3.25%) |
Mar 11, 2021 | 89.15 | 90.91 | 87.04 | 88.96 | 2,268,067 | -0.52(-0.58%) |
Mar 10, 2021 | 85.97 | 90.47 | 85.56 | 89.47 | 2,598,121 | +4.61(+5.43%) |
Mar 09, 2021 | 85.34 | 88.21 | 82.16 | 84.87 | 2,324,246 | -1.83(-2.11%) |
Mar 08, 2021 | 85.26 | 89.89 | 84.24 | 86.69 | 3,559,142 | +3.35(+4.02%) |
Mar 05, 2021 | 82.27 | 83.94 | 76.65 | 83.34 | 3,001,077 | +4.37(+5.53%) |
Mar 04, 2021 | 81.56 | 83.47 | 75.51 | 78.97 | 3,503,647 | -2.95(-3.60%) |
Mar 03, 2021 | 80.81 | 85.51 | 80.81 | 81.92 | 2,549,020 | +1.36(+1.69%) |
Mar 02, 2021 | 81.48 | 82.22 | 80.07 | 80.56 | 1,675,240 | -0.80(-0.99%) |
Mar 01, 2021 | 78.46 | 82.63 | 78.40 | 81.37 | 2,242,981 | +6.82(+9.15%) |
Feb 26, 2021 | 77.99 | 79.11 | 73.55 | 74.55 | 4,413,876 | -4.29(-5.44%) |
Feb 25, 2021 | 85.51 | 85.51 | 78.16 | 78.84 | 3,767,321 | -4.61(-5.52%) |
Feb 24, 2021 | 79.37 | 83.87 | 79.07 | 83.45 | 3,180,297 | +4.72(+6.00%) |
Feb 23, 2021 | 78.51 | 79.05 | 76.16 | 78.72 | 3,025,657 | +1.14(+1.47%) |
Feb 22, 2021 | 74.88 | 78.40 | 74.87 | 77.58 | 2,417,037 | +1.80(+2.38%) |
Feb 19, 2021 | 74.60 | 76.39 | 74.33 | 75.78 | 2,042,160 | +2.45(+3.34%) |
Feb 18, 2021 | 72.88 | 74.30 | 71.49 | 73.33 | 1,994,415 | -1.09(-1.47%) |
Feb 17, 2021 | 72.91 | 74.72 | 72.09 | 74.42 | 1,785,335 | +0.69(+0.94%) |
Feb 16, 2021 | 72.11 | 74.38 | 71.48 | 73.73 | 2,655,509 | +3.63(+5.18%) |
Feb 12, 2021 | 67.91 | 70.27 | 67.83 | 70.10 | 1,578,464 | +1.71(+2.51%) |
Feb 11, 2021 | 68.96 | 69.62 | 66.80 | 68.39 | 2,145,521 | -0.18(-0.27%) |
Feb 10, 2021 | 69.45 | 70.00 | 67.71 | 68.57 | 1,806,654 | -0.17(-0.25%) |
Feb 09, 2021 | 67.56 | 69.23 | 67.18 | 68.74 | 1,499,027 | +0.61(+0.90%) |
Feb 08, 2021 | 66.58 | 68.21 | 66.55 | 68.13 | 2,235,770 | +2.32(+3.52%) |
Feb 05, 2021 | 66.77 | 67.05 | 65.23 | 65.81 | 2,104,689 | +0.29(+0.44%) |
Feb 04, 2021 | 62.44 | 65.62 | 62.30 | 65.52 | 2,433,012 | +3.89(+6.31%) |
Feb 03, 2021 | 61.04 | 61.82 | 60.38 | 61.63 | 1,689,033 | +0.85(+1.40%) |
Feb 02, 2021 | 58.84 | 61.56 | 58.69 | 60.78 | 2,729,553 | +3.99(+7.03%) |
Feb 01, 2021 | 55.97 | 57.04 | 54.94 | 56.79 | 1,886,368 | +2.17(+3.98%) |
Jan 29, 2021 | 57.37 | 57.87 | 53.79 | 54.61 | 3,373,641 | -3.26(-5.63%) |
Jan 28, 2021 | 56.60 | 59.60 | 56.18 | 57.87 | 2,838,824 | +3.06(+5.58%) |
Jan 27, 2021 | 57.94 | 57.96 | 54.56 | 54.81 | 3,974,253 | -5.66(-9.36%) |
Jan 26, 2021 | 62.41 | 62.79 | 60.34 | 60.48 | 1,529,046 | -1.26(-2.05%) |
Jan 25, 2021 | 61.81 | 61.90 | 59.28 | 61.74 | 2,739,462 | -1.18(-1.87%) |
Jan 22, 2021 | 62.28 | 63.43 | 61.88 | 62.92 | 2,071,493 | -1.14(-1.78%) |
Jan 21, 2021 | 66.11 | 66.48 | 63.99 | 64.06 | 1,655,903 | -2.10(-3.17%) |
Jan 20, 2021 | 67.49 | 67.59 | 65.46 | 66.16 | 1,781,072 | -0.80(-1.20%) |
Jan 19, 2021 | 67.39 | 67.63 | 65.63 | 66.96 | 1,912,342 | +0.56(+0.84%) |
Jan 15, 2021 | 67.05 | 67.98 | 64.90 | 66.41 | 3,276,350 | -3.49(-4.99%) |
Jan 14, 2021 | 69.59 | 70.70 | 68.75 | 69.89 | 2,561,450 | +0.94(+1.36%) |
Jan 13, 2021 | 68.85 | 69.59 | 67.46 | 68.95 | 2,200,943 | -0.37(-0.54%) |
Jan 12, 2021 | 68.01 | 70.04 | 67.74 | 69.33 | 3,044,629 | +2.11(+3.14%) |
Jan 11, 2021 | 64.68 | 67.48 | 64.01 | 67.22 | 2,241,118 | +0.84(+1.27%) |
Jan 08, 2021 | 67.63 | 67.71 | 63.84 | 66.38 | 3,090,434 | -0.50(-0.74%) |
Jan 07, 2021 | 66.85 | 68.50 | 66.41 | 66.87 | 3,187,157 | +3.05(+4.77%) |
Jan 06, 2021 | 58.94 | 65.31 | 58.94 | 63.83 | 5,549,617 | +7.19(+12.70%) |
Jan 05, 2021 | 55.68 | 57.29 | 55.01 | 56.63 | 2,022,724 | +0.75(+1.34%) |