Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 78.25 | 78.79 | 76.96 | 77.12 | 593,027 | -0.90(-1.16%) |
Mar 30, 2021 | 77.85 | 78.26 | 76.89 | 78.02 | 450,446 | +0.74(+0.96%) |
Mar 29, 2021 | 78.28 | 79.67 | 77.15 | 77.28 | 466,556 | -1.14(-1.45%) |
Mar 26, 2021 | 77.56 | 78.49 | 76.49 | 78.42 | 358,816 | +1.92(+2.51%) |
Mar 25, 2021 | 74.00 | 76.71 | 72.42 | 76.50 | 485,002 | +2.05(+2.76%) |
Mar 24, 2021 | 75.24 | 76.56 | 74.33 | 74.45 | 468,281 | +0.28(+0.37%) |
Mar 23, 2021 | 76.96 | 77.36 | 73.64 | 74.17 | 703,659 | -3.84(-4.92%) |
Mar 22, 2021 | 79.31 | 79.37 | 76.17 | 78.01 | 447,289 | -1.81(-2.27%) |
Mar 19, 2021 | 80.22 | 80.68 | 78.35 | 79.82 | 1,374,324 | -0.77(-0.95%) |
Mar 18, 2021 | 81.72 | 83.53 | 80.27 | 80.59 | 586,505 | -0.96(-1.18%) |
Mar 17, 2021 | 78.79 | 81.70 | 78.79 | 81.55 | 792,579 | +2.67(+3.38%) |
Mar 16, 2021 | 78.50 | 81.69 | 78.11 | 78.88 | 1,779,132 | +0.10(+0.12%) |
Mar 15, 2021 | 78.65 | 79.06 | 76.88 | 78.79 | 549,874 | +0.58(+0.74%) |
Mar 12, 2021 | 78.51 | 79.62 | 77.82 | 78.21 | 478,387 | -0.18(-0.23%) |
Mar 11, 2021 | 76.48 | 78.83 | 75.74 | 78.39 | 628,937 | +2.24(+2.94%) |
Mar 10, 2021 | 75.67 | 76.82 | 75.18 | 76.15 | 696,502 | +0.60(+0.79%) |
Mar 09, 2021 | 79.11 | 79.11 | 75.46 | 75.55 | 540,429 | -2.76(-3.52%) |
Mar 08, 2021 | 76.96 | 79.14 | 75.79 | 78.30 | 432,686 | +1.58(+2.06%) |
Mar 05, 2021 | 75.88 | 77.04 | 74.02 | 76.73 | 648,480 | +1.96(+2.62%) |
Mar 04, 2021 | 76.58 | 77.12 | 73.70 | 74.77 | 847,831 | -1.68(-2.20%) |
Mar 03, 2021 | 75.61 | 77.34 | 75.23 | 76.45 | 645,164 | +1.24(+1.64%) |
Mar 02, 2021 | 77.25 | 77.56 | 75.08 | 75.22 | 495,064 | -2.18(-2.81%) |
Mar 01, 2021 | 75.97 | 78.51 | 75.81 | 77.39 | 653,603 | +2.95(+3.97%) |
Feb 26, 2021 | 75.45 | 75.88 | 73.25 | 74.44 | 629,639 | -0.53(-0.71%) |
Feb 25, 2021 | 75.46 | 76.01 | 74.27 | 74.97 | 1,027,963 | -0.49(-0.65%) |
Feb 24, 2021 | 72.53 | 76.02 | 72.53 | 75.46 | 578,148 | +3.19(+4.42%) |
Feb 23, 2021 | 71.06 | 72.40 | 70.07 | 72.27 | 730,401 | +0.52(+0.73%) |
Feb 22, 2021 | 70.78 | 72.75 | 70.20 | 71.75 | 828,233 | +0.48(+0.68%) |
Feb 19, 2021 | 69.71 | 71.55 | 69.52 | 71.26 | 517,016 | +2.37(+3.43%) |
Feb 18, 2021 | 69.35 | 69.39 | 67.86 | 68.90 | 620,759 | -0.62(-0.88%) |
Feb 17, 2021 | 70.79 | 71.26 | 69.20 | 69.51 | 627,217 | -1.47(-2.07%) |
Feb 16, 2021 | 70.46 | 71.20 | 69.29 | 70.98 | 1,032,159 | +0.16(+0.23%) |
Feb 12, 2021 | 69.66 | 71.12 | 69.41 | 70.82 | 656,357 | +0.46(+0.66%) |
Feb 11, 2021 | 70.52 | 71.34 | 70.01 | 70.36 | 829,962 | +0.24(+0.34%) |
Feb 10, 2021 | 70.69 | 70.93 | 68.84 | 70.12 | 1,053,902 | -0.32(-0.46%) |
Feb 09, 2021 | 68.65 | 70.56 | 67.23 | 70.44 | 1,070,625 | +1.45(+2.10%) |
Feb 08, 2021 | 69.09 | 69.88 | 68.16 | 68.99 | 1,395,252 | +0.11(+0.16%) |
Feb 05, 2021 | 70.25 | 70.36 | 68.23 | 68.88 | 1,554,292 | -0.67(-0.97%) |
Feb 04, 2021 | 72.55 | 72.86 | 68.71 | 69.55 | 2,014,210 | -6.38(-8.40%) |
Feb 03, 2021 | 75.24 | 75.99 | 74.04 | 75.93 | 581,212 | +0.51(+0.68%) |
Feb 02, 2021 | 75.73 | 77.36 | 75.31 | 75.42 | 602,047 | +0.90(+1.21%) |
Feb 01, 2021 | 72.19 | 74.77 | 71.78 | 74.52 | 457,028 | +2.92(+4.08%) |
Jan 29, 2021 | 72.31 | 73.04 | 71.35 | 71.60 | 1,008,155 | -1.39(-1.91%) |
Jan 28, 2021 | 72.86 | 73.95 | 72.10 | 72.99 | 749,816 | +1.22(+1.70%) |
Jan 27, 2021 | 72.41 | 72.60 | 69.36 | 71.77 | 1,050,093 | -2.38(-3.20%) |
Jan 26, 2021 | 75.89 | 75.98 | 74.09 | 74.14 | 806,814 | -0.91(-1.21%) |
Jan 25, 2021 | 78.27 | 78.30 | 74.39 | 75.05 | 974,516 | -3.87(-4.90%) |
Jan 22, 2021 | 79.01 | 79.42 | 78.19 | 78.92 | 492,875 | -0.95(-1.18%) |
Jan 21, 2021 | 80.10 | 80.49 | 79.46 | 79.87 | 433,559 | -0.37(-0.46%) |
Jan 20, 2021 | 80.42 | 81.80 | 79.98 | 80.24 | 580,005 | -0.18(-0.22%) |
Jan 19, 2021 | 80.45 | 81.23 | 80.00 | 80.42 | 408,591 | +0.70(+0.88%) |
Jan 15, 2021 | 80.57 | 80.63 | 78.30 | 79.71 | 473,642 | -1.37(-1.69%) |
Jan 14, 2021 | 80.31 | 81.45 | 79.63 | 81.09 | 323,546 | +1.48(+1.85%) |
Jan 13, 2021 | 80.31 | 80.69 | 79.25 | 79.61 | 444,256 | -1.22(-1.51%) |
Jan 12, 2021 | 79.97 | 81.41 | 79.72 | 80.83 | 499,329 | +1.07(+1.34%) |
Jan 11, 2021 | 78.53 | 80.46 | 78.49 | 79.76 | 288,699 | -0.09(-0.11%) |
Jan 08, 2021 | 80.24 | 80.95 | 78.61 | 79.85 | 540,641 | -0.46(-0.58%) |
Jan 07, 2021 | 79.86 | 81.05 | 78.17 | 80.31 | 561,330 | +1.52(+1.93%) |
Jan 06, 2021 | 74.76 | 79.03 | 74.76 | 78.79 | 784,706 | +5.16(+7.00%) |
Jan 05, 2021 | 71.39 | 73.72 | 71.39 | 73.63 | 498,958 | +2.15(+3.01%) |