Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 79.98 | 81.68 | 78.92 | 81.16 | 148,100 | +1.19(+1.49%) |
Mar 30, 2021 | 78.16 | 80.43 | 77.71 | 79.97 | 111,665 | +2.06(+2.65%) |
Mar 29, 2021 | 82.21 | 82.49 | 77.76 | 77.91 | 115,183 | -4.15(-5.06%) |
Mar 26, 2021 | 80.88 | 82.70 | 79.09 | 82.06 | 164,802 | +5.34(+6.96%) |
Mar 25, 2021 | 73.79 | 77.57 | 72.05 | 76.72 | 176,726 | +1.85(+2.47%) |
Mar 24, 2021 | 77.34 | 78.36 | 74.75 | 74.87 | 96,037 | -0.72(-0.96%) |
Mar 23, 2021 | 78.99 | 79.66 | 74.64 | 75.60 | 152,698 | -4.60(-5.73%) |
Mar 22, 2021 | 82.16 | 82.16 | 79.39 | 80.19 | 88,239 | -1.67(-2.04%) |
Mar 19, 2021 | 81.80 | 82.83 | 79.23 | 81.87 | 324,541 | +0.09(+0.11%) |
Mar 18, 2021 | 82.61 | 84.33 | 81.24 | 81.77 | 136,227 | -1.09(-1.31%) |
Mar 17, 2021 | 84.41 | 84.62 | 82.59 | 82.86 | 121,648 | -2.03(-2.39%) |
Mar 16, 2021 | 86.97 | 86.97 | 84.35 | 84.89 | 71,475 | -2.49(-2.85%) |
Mar 15, 2021 | 85.60 | 87.94 | 85.60 | 87.38 | 82,527 | +0.84(+0.98%) |
Mar 12, 2021 | 83.97 | 86.79 | 83.70 | 86.53 | 84,339 | +3.09(+3.70%) |
Mar 11, 2021 | 82.59 | 83.78 | 82.06 | 83.44 | 147,168 | +1.75(+2.14%) |
Mar 10, 2021 | 81.30 | 83.58 | 80.56 | 81.70 | 96,637 | +0.49(+0.61%) |
Mar 09, 2021 | 80.60 | 82.64 | 80.15 | 81.21 | 102,332 | +1.59(+1.99%) |
Mar 08, 2021 | 75.56 | 79.88 | 75.15 | 79.62 | 86,211 | +4.99(+6.69%) |
Mar 05, 2021 | 74.76 | 74.83 | 72.27 | 74.62 | 85,632 | +1.36(+1.86%) |
Mar 04, 2021 | 75.39 | 75.42 | 71.98 | 73.26 | 87,394 | -2.21(-2.93%) |
Mar 03, 2021 | 74.73 | 76.93 | 73.81 | 75.47 | 83,585 | +1.63(+2.21%) |
Mar 02, 2021 | 73.74 | 74.38 | 72.90 | 73.83 | 64,834 | +0.26(+0.35%) |
Mar 01, 2021 | 72.74 | 74.38 | 72.74 | 73.57 | 59,761 | +2.79(+3.95%) |
Feb 26, 2021 | 71.01 | 71.94 | 68.21 | 70.78 | 127,963 | -0.02(-0.03%) |
Feb 25, 2021 | 74.87 | 74.96 | 70.66 | 70.80 | 135,628 | -3.44(-4.64%) |
Feb 24, 2021 | 72.13 | 74.47 | 72.13 | 74.24 | 66,372 | +2.81(+3.94%) |
Feb 23, 2021 | 70.60 | 71.74 | 69.08 | 71.43 | 59,257 | +0.33(+0.47%) |
Feb 22, 2021 | 68.75 | 71.62 | 68.75 | 71.10 | 95,099 | +1.75(+2.52%) |
Feb 19, 2021 | 67.53 | 69.48 | 67.06 | 69.35 | 51,056 | +2.12(+3.15%) |
Feb 18, 2021 | 68.44 | 68.44 | 65.82 | 67.23 | 60,212 | -1.85(-2.67%) |
Feb 17, 2021 | 69.18 | 70.05 | 67.62 | 69.08 | 43,124 | -1.02(-1.46%) |
Feb 16, 2021 | 71.07 | 71.64 | 70.01 | 70.10 | 81,582 | -0.27(-0.38%) |
Feb 12, 2021 | 69.44 | 70.38 | 68.04 | 70.37 | 80,569 | +0.55(+0.78%) |
Feb 11, 2021 | 67.66 | 69.89 | 67.51 | 69.82 | 93,969 | +2.56(+3.81%) |
Feb 10, 2021 | 69.02 | 69.11 | 66.68 | 67.26 | 108,634 | -0.77(-1.13%) |
Feb 09, 2021 | 67.11 | 69.57 | 67.11 | 68.03 | 98,375 | +0.71(+1.05%) |
Feb 08, 2021 | 65.55 | 67.70 | 65.54 | 67.33 | 70,861 | +2.24(+3.44%) |
Feb 05, 2021 | 64.99 | 65.30 | 63.96 | 65.09 | 74,968 | +0.52(+0.81%) |
Feb 04, 2021 | 61.35 | 64.99 | 61.25 | 64.57 | 153,608 | +3.43(+5.60%) |
Feb 03, 2021 | 60.04 | 61.61 | 59.45 | 61.14 | 99,377 | +0.97(+1.60%) |
Feb 02, 2021 | 60.73 | 60.99 | 59.62 | 60.18 | 83,865 | +0.41(+0.68%) |
Feb 01, 2021 | 61.07 | 61.63 | 59.20 | 59.77 | 101,002 | -0.80(-1.32%) |
Jan 29, 2021 | 61.93 | 63.69 | 60.50 | 60.57 | 112,668 | -2.29(-3.65%) |
Jan 28, 2021 | 64.50 | 64.59 | 62.48 | 62.86 | 90,894 | -0.97(-1.51%) |
Jan 27, 2021 | 63.02 | 65.18 | 62.53 | 63.83 | 115,425 | -0.77(-1.19%) |
Jan 26, 2021 | 67.77 | 67.77 | 64.11 | 64.60 | 110,030 | -2.56(-3.82%) |
Jan 25, 2021 | 65.43 | 67.82 | 65.43 | 67.16 | 72,814 | +0.97(+1.47%) |
Jan 22, 2021 | 64.97 | 66.26 | 64.97 | 66.18 | 125,055 | +0.00(+0.00%) |
Jan 21, 2021 | 68.03 | 68.52 | 66.09 | 66.18 | 72,523 | -1.40(-2.07%) |
Jan 20, 2021 | 66.10 | 68.15 | 66.10 | 67.59 | 82,680 | +1.76(+2.68%) |
Jan 19, 2021 | 66.51 | 67.54 | 65.62 | 65.82 | 139,811 | -0.46(-0.70%) |
Jan 15, 2021 | 65.55 | 67.25 | 64.58 | 66.29 | 126,132 | -0.39(-0.58%) |
Jan 14, 2021 | 67.10 | 68.70 | 66.14 | 66.68 | 104,468 | -0.22(-0.33%) |
Jan 13, 2021 | 68.75 | 69.31 | 66.20 | 66.90 | 98,744 | -2.15(-3.11%) |
Jan 12, 2021 | 67.59 | 69.13 | 67.33 | 69.05 | 123,852 | +2.64(+3.97%) |
Jan 11, 2021 | 61.99 | 66.46 | 61.99 | 66.41 | 89,255 | +3.06(+4.83%) |
Jan 08, 2021 | 65.44 | 65.44 | 62.60 | 63.35 | 67,230 | -1.71(-2.63%) |
Jan 07, 2021 | 64.64 | 66.32 | 64.39 | 65.06 | 122,396 | +0.63(+0.98%) |
Jan 06, 2021 | 60.78 | 64.56 | 60.78 | 64.43 | 202,895 | +4.59(+7.67%) |
Jan 05, 2021 | 58.30 | 59.93 | 57.89 | 59.84 | 108,670 | +1.65(+2.83%) |