Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 74.05 | 75.18 | 73.33 | 74.09 | 384,223 | +0.04(+0.05%) |
Mar 30, 2021 | 71.41 | 74.96 | 71.17 | 74.05 | 620,807 | +3.24(+4.57%) |
Mar 29, 2021 | 73.21 | 73.21 | 69.30 | 70.82 | 974,083 | -2.71(-3.68%) |
Mar 26, 2021 | 75.93 | 75.93 | 71.70 | 73.52 | 314,807 | -1.73(-2.30%) |
Mar 25, 2021 | 72.05 | 75.43 | 71.64 | 75.25 | 534,814 | +2.52(+3.47%) |
Mar 24, 2021 | 76.39 | 77.06 | 72.63 | 72.73 | 328,363 | -2.54(-3.37%) |
Mar 23, 2021 | 77.60 | 78.45 | 75.02 | 75.27 | 632,305 | -2.84(-3.64%) |
Mar 22, 2021 | 80.43 | 80.43 | 77.76 | 78.12 | 495,462 | -4.29(-5.21%) |
Mar 19, 2021 | 80.64 | 82.79 | 79.26 | 82.41 | 418,180 | +1.48(+1.82%) |
Mar 18, 2021 | 82.60 | 84.53 | 80.84 | 80.93 | 191,372 | -2.88(-3.44%) |
Mar 17, 2021 | 82.46 | 84.04 | 81.54 | 83.81 | 210,351 | +0.81(+0.97%) |
Mar 16, 2021 | 82.98 | 83.54 | 81.01 | 83.00 | 352,115 | -0.10(-0.12%) |
Mar 15, 2021 | 84.65 | 85.99 | 82.96 | 83.10 | 504,927 | -0.88(-1.05%) |
Mar 12, 2021 | 83.18 | 84.46 | 82.03 | 83.99 | 1,151,387 | +0.51(+0.62%) |
Mar 11, 2021 | 83.18 | 85.31 | 82.77 | 83.47 | 456,853 | +0.73(+0.89%) |
Mar 10, 2021 | 83.94 | 84.77 | 81.17 | 82.74 | 279,395 | -1.09(-1.30%) |
Mar 09, 2021 | 84.41 | 85.28 | 82.61 | 83.83 | 448,534 | -0.66(-0.78%) |
Mar 08, 2021 | 82.71 | 84.92 | 81.61 | 84.49 | 920,136 | +2.60(+3.18%) |
Mar 05, 2021 | 82.68 | 82.68 | 76.06 | 81.89 | 697,549 | -0.22(-0.27%) |
Mar 04, 2021 | 85.59 | 85.80 | 79.17 | 82.11 | 1,272,687 | -3.65(-4.26%) |
Mar 03, 2021 | 86.20 | 87.04 | 85.26 | 85.75 | 470,188 | -0.38(-0.44%) |
Mar 02, 2021 | 85.59 | 86.45 | 84.20 | 86.13 | 438,767 | +0.36(+0.42%) |
Mar 01, 2021 | 85.65 | 86.97 | 83.92 | 85.77 | 759,743 | +1.71(+2.03%) |
Feb 26, 2021 | 82.99 | 84.11 | 81.80 | 84.07 | 580,218 | +1.03(+1.24%) |
Feb 25, 2021 | 85.01 | 85.29 | 81.10 | 83.04 | 1,079,261 | -2.59(-3.02%) |
Feb 24, 2021 | 82.45 | 85.68 | 82.23 | 85.63 | 780,135 | +3.77(+4.60%) |
Feb 23, 2021 | 81.76 | 82.99 | 78.29 | 81.86 | 732,652 | +0.79(+0.97%) |
Feb 22, 2021 | 77.13 | 81.74 | 76.77 | 81.07 | 676,593 | +3.74(+4.84%) |
Feb 19, 2021 | 74.52 | 78.07 | 73.85 | 77.33 | 472,375 | +2.69(+3.60%) |
Feb 18, 2021 | 74.54 | 75.70 | 73.90 | 74.64 | 457,500 | -0.62(-0.83%) |
Feb 17, 2021 | 73.24 | 75.76 | 72.96 | 75.26 | 552,257 | +1.14(+1.53%) |
Feb 16, 2021 | 71.75 | 74.37 | 71.75 | 74.13 | 334,119 | +2.80(+3.92%) |
Feb 12, 2021 | 69.44 | 71.50 | 69.27 | 71.33 | 370,419 | +1.12(+1.59%) |
Feb 11, 2021 | 71.39 | 71.50 | 68.36 | 70.21 | 792,463 | -0.92(-1.29%) |
Feb 10, 2021 | 72.17 | 72.51 | 70.71 | 71.13 | 845,217 | -0.40(-0.56%) |
Feb 09, 2021 | 73.65 | 73.81 | 71.16 | 71.53 | 461,416 | -2.33(-3.15%) |
Feb 08, 2021 | 73.48 | 75.00 | 72.64 | 73.86 | 450,196 | +0.77(+1.05%) |
Feb 05, 2021 | 76.69 | 77.39 | 72.76 | 73.09 | 497,018 | -2.96(-3.89%) |
Feb 04, 2021 | 75.20 | 78.50 | 75.20 | 76.05 | 862,526 | +0.92(+1.22%) |
Feb 03, 2021 | 73.22 | 75.43 | 72.85 | 75.14 | 465,454 | +2.47(+3.39%) |
Feb 02, 2021 | 72.58 | 73.04 | 70.77 | 72.67 | 696,509 | +1.37(+1.92%) |
Feb 01, 2021 | 72.16 | 72.16 | 69.72 | 71.30 | 481,307 | +0.35(+0.49%) |
Jan 29, 2021 | 72.52 | 72.65 | 69.39 | 70.95 | 408,366 | -2.52(-3.43%) |
Jan 28, 2021 | 70.71 | 74.25 | 70.02 | 73.48 | 681,594 | +2.49(+3.51%) |
Jan 27, 2021 | 69.97 | 71.74 | 68.34 | 70.98 | 633,697 | +0.01(+0.01%) |
Jan 26, 2021 | 70.43 | 72.24 | 70.17 | 70.97 | 753,077 | +1.15(+1.64%) |
Jan 25, 2021 | 71.12 | 71.38 | 68.73 | 69.83 | 953,228 | -1.96(-2.73%) |
Jan 22, 2021 | 71.39 | 72.47 | 70.58 | 71.79 | 409,893 | -0.66(-0.91%) |
Jan 21, 2021 | 74.58 | 74.63 | 71.77 | 72.45 | 487,588 | -2.07(-2.78%) |
Jan 20, 2021 | 74.00 | 75.29 | 72.97 | 74.52 | 402,488 | +1.07(+1.46%) |
Jan 19, 2021 | 73.23 | 74.74 | 72.47 | 73.45 | 337,449 | +0.60(+0.82%) |
Jan 15, 2021 | 74.13 | 74.92 | 72.34 | 72.85 | 456,890 | -2.49(-3.30%) |
Jan 14, 2021 | 72.16 | 76.04 | 71.63 | 75.34 | 509,100 | +3.83(+5.36%) |
Jan 13, 2021 | 71.90 | 72.07 | 70.39 | 71.50 | 466,859 | -0.21(-0.29%) |
Jan 12, 2021 | 69.86 | 72.07 | 69.86 | 71.71 | 540,228 | +1.72(+2.46%) |
Jan 11, 2021 | 70.39 | 70.94 | 69.35 | 69.99 | 735,044 | -1.44(-2.02%) |
Jan 08, 2021 | 72.54 | 72.54 | 70.83 | 71.43 | 364,531 | -0.20(-0.28%) |
Jan 07, 2021 | 71.29 | 73.52 | 71.02 | 71.63 | 505,884 | +0.08(+0.12%) |
Jan 06, 2021 | 71.05 | 73.15 | 69.43 | 71.55 | 595,327 | +1.39(+1.99%) |
Jan 05, 2021 | 66.35 | 70.42 | 66.35 | 70.16 | 856,739 | +3.37(+5.05%) |