Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 79.39 | 81.13 | 79.00 | 79.84 | 399,293 | +1.45(+1.85%) |
Mar 30, 2021 | 76.70 | 78.59 | 76.29 | 78.39 | 224,745 | +1.18(+1.53%) |
Mar 29, 2021 | 79.57 | 81.08 | 76.46 | 77.21 | 398,877 | -3.24(-4.03%) |
Mar 26, 2021 | 78.80 | 80.72 | 77.87 | 80.45 | 335,500 | +2.44(+3.13%) |
Mar 25, 2021 | 76.43 | 78.66 | 75.09 | 78.01 | 381,443 | +0.23(+0.30%) |
Mar 24, 2021 | 82.94 | 85.07 | 76.16 | 77.78 | 815,266 | -4.69(-5.69%) |
Mar 23, 2021 | 91.00 | 91.02 | 81.57 | 82.47 | 511,039 | -8.39(-9.23%) |
Mar 22, 2021 | 88.71 | 90.94 | 86.90 | 90.86 | 587,356 | +1.96(+2.20%) |
Mar 19, 2021 | 86.35 | 88.99 | 83.33 | 88.90 | 1,594,900 | +3.86(+4.54%) |
Mar 18, 2021 | 84.69 | 87.51 | 84.22 | 85.04 | 549,758 | -0.55(-0.64%) |
Mar 17, 2021 | 83.60 | 86.21 | 82.67 | 85.59 | 503,240 | +1.81(+2.16%) |
Mar 16, 2021 | 83.99 | 84.57 | 82.73 | 83.78 | 473,280 | +0.01(+0.01%) |
Mar 15, 2021 | 82.91 | 84.42 | 80.23 | 83.77 | 442,780 | +0.30(+0.36%) |
Mar 12, 2021 | 83.85 | 84.79 | 82.88 | 83.47 | 288,300 | -1.33(-1.57%) |
Mar 11, 2021 | 83.10 | 84.90 | 81.38 | 84.80 | 444,178 | +3.73(+4.60%) |
Mar 10, 2021 | 82.01 | 83.10 | 80.83 | 81.07 | 389,474 | -0.10(-0.12%) |
Mar 09, 2021 | 78.22 | 82.62 | 77.79 | 81.17 | 507,231 | +5.30(+6.99%) |
Mar 08, 2021 | 76.71 | 77.90 | 75.18 | 75.87 | 549,966 | -0.95(-1.24%) |
Mar 05, 2021 | 75.24 | 77.08 | 72.49 | 76.82 | 482,500 | +3.70(+5.06%) |
Mar 04, 2021 | 76.75 | 77.04 | 72.37 | 73.12 | 339,884 | -3.67(-4.78%) |
Mar 03, 2021 | 77.87 | 79.48 | 76.55 | 76.79 | 209,732 | -1.11(-1.42%) |
Mar 02, 2021 | 81.71 | 82.15 | 77.09 | 77.90 | 763,684 | -4.04(-4.93%) |
Mar 01, 2021 | 80.30 | 82.10 | 79.20 | 81.94 | 327,827 | +3.42(+4.36%) |
Feb 26, 2021 | 76.91 | 79.80 | 75.79 | 78.52 | 333,200 | +2.75(+3.63%) |
Feb 25, 2021 | 80.63 | 81.00 | 75.61 | 75.77 | 202,176 | -5.80(-7.11%) |
Feb 24, 2021 | 79.38 | 81.71 | 77.99 | 81.57 | 373,578 | +1.77(+2.22%) |
Feb 23, 2021 | 78.65 | 80.89 | 75.06 | 79.80 | 506,715 | -3.03(-3.66%) |
Feb 22, 2021 | 82.61 | 84.76 | 81.78 | 82.83 | 599,671 | -1.27(-1.51%) |
Feb 19, 2021 | 80.93 | 84.12 | 80.55 | 84.10 | 511,600 | +3.80(+4.73%) |
Feb 18, 2021 | 81.64 | 81.64 | 79.90 | 80.30 | 242,097 | -1.64(-2.00%) |
Feb 17, 2021 | 77.01 | 82.80 | 75.25 | 81.94 | 469,993 | +0.16(+0.20%) |
Feb 16, 2021 | 82.89 | 83.50 | 81.16 | 81.78 | 187,970 | -0.36(-0.44%) |
Feb 12, 2021 | 80.21 | 82.72 | 79.64 | 82.14 | 242,200 | +1.79(+2.23%) |
Feb 11, 2021 | 78.78 | 80.47 | 78.18 | 80.35 | 209,315 | +2.23(+2.85%) |
Feb 10, 2021 | 79.77 | 79.79 | 77.13 | 78.12 | 175,120 | -0.92(-1.16%) |
Feb 09, 2021 | 78.96 | 79.39 | 77.96 | 79.04 | 190,503 | -0.53(-0.67%) |
Feb 08, 2021 | 75.99 | 79.57 | 75.79 | 79.57 | 230,407 | +4.01(+5.31%) |
Feb 05, 2021 | 75.66 | 76.00 | 74.17 | 75.56 | 132,000 | +0.97(+1.30%) |
Feb 04, 2021 | 72.58 | 74.74 | 72.57 | 74.59 | 158,170 | +1.55(+2.12%) |
Feb 03, 2021 | 75.18 | 75.86 | 72.92 | 73.04 | 156,758 | -2.23(-2.96%) |
Feb 02, 2021 | 75.43 | 75.89 | 73.95 | 75.27 | 150,165 | +1.20(+1.62%) |
Feb 01, 2021 | 72.00 | 74.72 | 71.79 | 74.07 | 148,363 | +3.29(+4.65%) |
Jan 29, 2021 | 74.35 | 74.47 | 70.77 | 70.78 | 225,800 | -3.98(-5.32%) |
Jan 28, 2021 | 72.44 | 75.31 | 71.30 | 74.76 | 268,497 | +3.72(+5.24%) |
Jan 27, 2021 | 74.98 | 75.63 | 70.69 | 71.04 | 384,709 | -6.19(-8.02%) |
Jan 26, 2021 | 79.33 | 79.33 | 76.71 | 77.23 | 239,429 | -1.65(-2.09%) |
Jan 25, 2021 | 79.98 | 80.56 | 78.19 | 78.88 | 219,066 | -0.98(-1.23%) |
Jan 22, 2021 | 78.46 | 80.16 | 78.36 | 79.86 | 150,700 | -0.06(-0.08%) |
Jan 21, 2021 | 80.03 | 80.56 | 78.83 | 79.92 | 186,224 | +0.14(+0.18%) |
Jan 20, 2021 | 80.12 | 81.26 | 79.33 | 79.78 | 164,692 | +0.26(+0.33%) |
Jan 19, 2021 | 77.82 | 79.68 | 77.73 | 79.52 | 181,794 | +2.58(+3.35%) |
Jan 15, 2021 | 78.15 | 79.45 | 75.14 | 76.94 | 313,700 | -2.21(-2.79%) |
Jan 14, 2021 | 79.12 | 80.64 | 78.65 | 79.15 | 273,800 | +0.62(+0.79%) |
Jan 13, 2021 | 78.63 | 79.32 | 77.17 | 78.53 | 221,906 | +0.06(+0.08%) |
Jan 12, 2021 | 77.74 | 78.88 | 77.52 | 78.47 | 218,235 | +0.96(+1.24%) |
Jan 11, 2021 | 76.32 | 77.98 | 75.50 | 77.51 | 189,245 | +0.47(+0.61%) |
Jan 08, 2021 | 79.64 | 79.84 | 76.47 | 77.04 | 259,200 | -2.05(-2.59%) |
Jan 07, 2021 | 78.33 | 79.42 | 77.49 | 79.09 | 285,033 | +1.73(+2.24%) |
Jan 06, 2021 | 74.10 | 77.45 | 74.10 | 77.36 | 427,201 | +3.34(+4.51%) |
Jan 05, 2021 | 71.33 | 75.03 | 70.57 | 74.02 | 649,143 | +2.78(+3.90%) |