Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 78.02 | 80.27 | 77.30 | 77.50 | 47,745 | -1.21(-1.54%) |
Mar 30, 2021 | 79.94 | 80.14 | 77.06 | 78.71 | 32,143 | -1.29(-1.61%) |
Mar 29, 2021 | 80.84 | 81.62 | 78.43 | 80.00 | 53,610 | -1.47(-1.80%) |
Mar 26, 2021 | 82.54 | 84.46 | 80.42 | 81.47 | 39,400 | -1.07(-1.30%) |
Mar 25, 2021 | 80.04 | 82.84 | 79.54 | 82.54 | 12,353 | -0.01(-0.01%) |
Mar 24, 2021 | 84.33 | 84.33 | 82.18 | 82.55 | 20,912 | -1.50(-1.78%) |
Mar 23, 2021 | 85.92 | 85.92 | 82.66 | 84.05 | 21,092 | -1.87(-2.18%) |
Mar 22, 2021 | 85.00 | 86.94 | 83.18 | 85.92 | 38,183 | +1.19(+1.40%) |
Mar 19, 2021 | 80.66 | 85.44 | 80.39 | 84.73 | 111,300 | +4.70(+5.87%) |
Mar 18, 2021 | 80.03 | 82.16 | 79.02 | 80.03 | 29,959 | +0.35(+0.44%) |
Mar 17, 2021 | 79.81 | 80.22 | 77.62 | 79.68 | 20,068 | -0.55(-0.69%) |
Mar 16, 2021 | 77.66 | 80.93 | 77.00 | 80.23 | 56,352 | +1.83(+2.33%) |
Mar 15, 2021 | 77.29 | 78.83 | 75.44 | 78.40 | 32,695 | +0.17(+0.22%) |
Mar 12, 2021 | 80.01 | 80.01 | 77.25 | 78.23 | 21,300 | -1.92(-2.40%) |
Mar 11, 2021 | 80.86 | 82.93 | 79.54 | 80.15 | 54,572 | -0.51(-0.63%) |
Mar 10, 2021 | 80.10 | 83.57 | 79.80 | 80.66 | 39,125 | +0.09(+0.11%) |
Mar 09, 2021 | 82.00 | 85.80 | 80.06 | 80.57 | 49,418 | -1.68(-2.04%) |
Mar 08, 2021 | 82.82 | 82.82 | 79.84 | 82.25 | 34,466 | -0.77(-0.93%) |
Mar 05, 2021 | 83.05 | 83.05 | 79.54 | 83.02 | 26,600 | +1.29(+1.58%) |
Mar 04, 2021 | 85.57 | 85.81 | 81.51 | 81.73 | 24,075 | -4.15(-4.83%) |
Mar 03, 2021 | 85.09 | 86.00 | 83.49 | 85.88 | 28,493 | +1.14(+1.35%) |
Mar 02, 2021 | 84.98 | 86.25 | 84.55 | 84.74 | 34,398 | -0.46(-0.54%) |
Mar 01, 2021 | 80.31 | 85.53 | 79.06 | 85.20 | 30,313 | +6.18(+7.82%) |
Feb 26, 2021 | 78.64 | 82.28 | 78.64 | 79.02 | 30,800 | -0.56(-0.70%) |
Feb 25, 2021 | 81.58 | 82.42 | 79.40 | 79.58 | 22,595 | -1.57(-1.93%) |
Feb 24, 2021 | 81.72 | 82.67 | 80.55 | 81.15 | 24,907 | -0.77(-0.94%) |
Feb 23, 2021 | 81.72 | 83.88 | 80.22 | 81.92 | 29,250 | -1.62(-1.94%) |
Feb 22, 2021 | 82.73 | 84.02 | 82.05 | 83.54 | 27,550 | -0.22(-0.26%) |
Feb 19, 2021 | 80.25 | 84.77 | 80.25 | 83.76 | 31,800 | +3.59(+4.48%) |
Feb 18, 2021 | 80.84 | 82.38 | 79.82 | 80.17 | 28,083 | -1.58(-1.93%) |
Feb 17, 2021 | 80.60 | 82.62 | 79.85 | 81.75 | 25,537 | +1.39(+1.73%) |
Feb 16, 2021 | 83.47 | 83.99 | 80.36 | 80.36 | 21,762 | -2.69(-3.24%) |
Feb 12, 2021 | 80.35 | 83.05 | 79.00 | 83.05 | 35,200 | +1.43(+1.75%) |
Feb 11, 2021 | 82.65 | 83.64 | 80.59 | 81.62 | 25,477 | -1.48(-1.78%) |
Feb 10, 2021 | 84.46 | 86.86 | 82.29 | 83.10 | 44,686 | -0.64(-0.76%) |
Feb 09, 2021 | 89.93 | 90.42 | 83.74 | 83.74 | 37,208 | -6.00(-6.69%) |
Feb 08, 2021 | 89.83 | 90.74 | 88.50 | 89.74 | 43,925 | +0.08(+0.09%) |
Feb 05, 2021 | 88.42 | 89.99 | 86.91 | 89.66 | 23,400 | +2.17(+2.48%) |
Feb 04, 2021 | 84.13 | 87.91 | 83.46 | 87.49 | 28,578 | +2.67(+3.15%) |
Feb 03, 2021 | 82.81 | 85.16 | 82.16 | 84.82 | 32,238 | +1.34(+1.61%) |
Feb 02, 2021 | 81.28 | 84.00 | 81.28 | 83.48 | 21,354 | +2.39(+2.95%) |
Feb 01, 2021 | 79.63 | 81.47 | 78.41 | 81.09 | 23,607 | +1.19(+1.49%) |
Jan 29, 2021 | 83.09 | 84.13 | 79.39 | 79.90 | 56,500 | -3.39(-4.07%) |
Jan 28, 2021 | 90.17 | 94.20 | 82.58 | 83.29 | 227,455 | -8.97(-9.72%) |
Jan 27, 2021 | 78.87 | 94.20 | 77.00 | 92.26 | 138,366 | +13.72(+17.47%) |
Jan 26, 2021 | 78.30 | 79.77 | 78.30 | 78.54 | 22,147 | +0.39(+0.50%) |
Jan 25, 2021 | 83.03 | 83.03 | 77.71 | 78.15 | 25,975 | -4.67(-5.64%) |
Jan 22, 2021 | 78.51 | 84.45 | 78.51 | 82.82 | 63,300 | +3.59(+4.53%) |
Jan 21, 2021 | 76.89 | 79.82 | 76.72 | 79.23 | 29,390 | +2.48(+3.23%) |
Jan 20, 2021 | 73.85 | 77.26 | 72.69 | 76.75 | 65,276 | +3.84(+5.27%) |
Jan 19, 2021 | 73.60 | 74.33 | 72.36 | 72.91 | 31,617 | -0.34(-0.46%) |
Jan 15, 2021 | 72.28 | 73.79 | 72.28 | 73.25 | 23,300 | +0.19(+0.26%) |
Jan 14, 2021 | 72.38 | 74.27 | 72.38 | 73.06 | 23,313 | +0.87(+1.21%) |
Jan 13, 2021 | 71.93 | 72.66 | 71.46 | 72.19 | 18,020 | +0.04(+0.06%) |
Jan 12, 2021 | 72.14 | 72.42 | 70.79 | 72.15 | 31,480 | +0.35(+0.49%) |
Jan 11, 2021 | 71.13 | 72.44 | 70.87 | 71.80 | 32,094 | -0.37(-0.51%) |
Jan 08, 2021 | 74.36 | 74.73 | 70.55 | 72.17 | 30,000 | -2.35(-3.15%) |
Jan 07, 2021 | 75.18 | 75.67 | 74.34 | 74.52 | 18,636 | -0.56(-0.75%) |
Jan 06, 2021 | 74.14 | 76.45 | 74.12 | 75.08 | 38,614 | +1.45(+1.97%) |
Jan 05, 2021 | 73.44 | 73.95 | 72.96 | 73.63 | 33,874 | +0.46(+0.63%) |