Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 77.56 | 80.84 | 77.04 | 80.45 | 948,364 | +2.76(+3.55%) |
Mar 30, 2021 | 74.77 | 78.27 | 74.13 | 77.69 | 847,831 | +2.82(+3.77%) |
Mar 29, 2021 | 80.30 | 81.43 | 73.70 | 74.87 | 1,184,893 | -5.68(-7.05%) |
Mar 26, 2021 | 78.50 | 80.59 | 77.17 | 80.55 | 751,800 | +2.81(+3.61%) |
Mar 25, 2021 | 72.00 | 78.30 | 70.37 | 77.74 | 1,659,916 | +4.49(+6.13%) |
Mar 24, 2021 | 77.42 | 78.06 | 73.13 | 73.25 | 1,170,673 | -1.89(-2.52%) |
Mar 23, 2021 | 78.69 | 80.59 | 74.60 | 75.14 | 1,431,876 | -3.89(-4.92%) |
Mar 22, 2021 | 77.88 | 79.80 | 76.70 | 79.03 | 927,555 | +1.82(+2.36%) |
Mar 19, 2021 | 77.63 | 78.02 | 75.12 | 77.21 | 2,126,600 | -0.66(-0.85%) |
Mar 18, 2021 | 80.57 | 81.78 | 77.40 | 77.87 | 914,038 | -3.79(-4.64%) |
Mar 17, 2021 | 81.26 | 81.81 | 79.04 | 81.66 | 971,145 | +0.06(+0.07%) |
Mar 16, 2021 | 84.79 | 84.79 | 81.33 | 81.60 | 780,769 | -3.20(-3.77%) |
Mar 15, 2021 | 82.00 | 86.40 | 81.63 | 84.80 | 1,058,017 | +3.17(+3.88%) |
Mar 12, 2021 | 81.31 | 83.59 | 80.73 | 81.63 | 933,800 | -0.93(-1.13%) |
Mar 11, 2021 | 78.74 | 82.82 | 77.80 | 82.56 | 1,376,185 | +4.87(+6.27%) |
Mar 10, 2021 | 77.06 | 80.91 | 76.89 | 77.69 | 924,228 | +0.87(+1.13%) |
Mar 09, 2021 | 76.70 | 78.13 | 76.10 | 76.82 | 907,726 | +1.38(+1.83%) |
Mar 08, 2021 | 75.41 | 78.53 | 74.76 | 75.44 | 874,802 | +0.14(+0.19%) |
Mar 05, 2021 | 76.35 | 76.37 | 70.34 | 75.30 | 1,239,300 | +0.14(+0.19%) |
Mar 04, 2021 | 76.81 | 77.75 | 73.50 | 75.16 | 1,527,292 | -2.45(-3.16%) |
Mar 03, 2021 | 79.47 | 79.74 | 76.31 | 77.61 | 740,191 | -0.66(-0.84%) |
Mar 02, 2021 | 80.39 | 81.98 | 78.24 | 78.27 | 645,070 | -2.26(-2.81%) |
Mar 01, 2021 | 78.54 | 81.58 | 77.83 | 80.53 | 1,055,798 | +3.81(+4.97%) |
Feb 26, 2021 | 76.00 | 78.08 | 74.34 | 76.72 | 906,100 | +1.16(+1.54%) |
Feb 25, 2021 | 77.11 | 78.65 | 73.96 | 75.56 | 1,431,395 | -2.18(-2.80%) |
Feb 24, 2021 | 80.75 | 81.13 | 76.74 | 77.74 | 1,368,003 | -2.27(-2.84%) |
Feb 23, 2021 | 78.04 | 82.03 | 76.00 | 80.01 | 2,046,407 | -3.13(-3.76%) |
Feb 22, 2021 | 82.32 | 83.98 | 81.52 | 83.14 | 1,255,477 | +0.77(+0.93%) |
Feb 19, 2021 | 81.05 | 84.09 | 81.00 | 82.37 | 783,000 | +2.47(+3.09%) |
Feb 18, 2021 | 79.53 | 80.66 | 76.71 | 79.90 | 870,178 | -0.14(-0.17%) |
Feb 17, 2021 | 80.60 | 80.94 | 77.36 | 80.04 | 860,269 | -1.20(-1.48%) |
Feb 16, 2021 | 82.46 | 83.20 | 79.42 | 81.24 | 773,496 | -0.47(-0.58%) |
Feb 12, 2021 | 79.22 | 81.84 | 78.72 | 81.71 | 496,000 | +2.23(+2.81%) |
Feb 11, 2021 | 79.36 | 79.91 | 77.53 | 79.48 | 653,823 | +0.75(+0.95%) |
Feb 10, 2021 | 81.36 | 81.61 | 76.81 | 78.73 | 682,302 | -1.15(-1.44%) |
Feb 09, 2021 | 77.48 | 81.07 | 77.25 | 79.88 | 900,783 | +2.07(+2.66%) |
Feb 08, 2021 | 76.96 | 78.47 | 76.35 | 77.81 | 869,375 | +2.29(+3.03%) |
Feb 05, 2021 | 75.72 | 77.16 | 74.81 | 75.52 | 1,062,400 | +0.48(+0.64%) |
Feb 04, 2021 | 75.30 | 76.80 | 74.17 | 75.04 | 614,986 | +0.11(+0.15%) |
Feb 03, 2021 | 75.89 | 77.12 | 73.95 | 74.93 | 736,668 | -0.53(-0.70%) |
Feb 02, 2021 | 73.72 | 76.09 | 73.32 | 75.46 | 1,424,872 | +2.69(+3.70%) |
Feb 01, 2021 | 71.00 | 72.98 | 68.58 | 72.77 | 836,785 | +2.75(+3.93%) |
Jan 29, 2021 | 70.25 | 72.07 | 68.50 | 70.02 | 1,264,000 | -0.35(-0.50%) |
Jan 28, 2021 | 67.23 | 70.81 | 66.70 | 70.37 | 1,414,109 | +4.57(+6.95%) |
Jan 27, 2021 | 70.43 | 70.43 | 65.37 | 65.80 | 2,099,350 | -6.44(-8.91%) |
Jan 26, 2021 | 74.56 | 74.69 | 71.80 | 72.24 | 819,002 | -1.67(-2.26%) |
Jan 25, 2021 | 73.18 | 74.75 | 71.05 | 73.91 | 1,102,486 | +0.57(+0.78%) |
Jan 22, 2021 | 73.48 | 75.43 | 72.52 | 73.34 | 989,000 | -0.40(-0.54%) |
Jan 21, 2021 | 76.76 | 77.57 | 73.15 | 73.74 | 964,140 | -2.53(-3.32%) |
Jan 20, 2021 | 76.92 | 78.34 | 75.76 | 76.27 | 662,124 | +0.15(+0.20%) |
Jan 19, 2021 | 75.91 | 77.11 | 74.41 | 76.12 | 773,789 | +0.93(+1.24%) |
Jan 15, 2021 | 76.01 | 76.20 | 73.67 | 75.19 | 790,400 | -0.82(-1.08%) |
Jan 14, 2021 | 77.27 | 78.68 | 75.80 | 76.01 | 771,604 | -0.35(-0.46%) |
Jan 13, 2021 | 77.98 | 78.68 | 75.82 | 76.36 | 818,678 | -1.29(-1.66%) |
Jan 12, 2021 | 75.55 | 77.90 | 74.49 | 77.65 | 1,207,157 | +2.68(+3.57%) |
Jan 11, 2021 | 73.60 | 76.38 | 70.87 | 74.97 | 3,417,895 | +8.19(+12.26%) |
Jan 08, 2021 | 67.80 | 68.58 | 65.95 | 66.78 | 995,000 | -0.40(-0.60%) |
Jan 07, 2021 | 68.49 | 70.41 | 66.75 | 67.18 | 965,742 | -0.44(-0.65%) |
Jan 06, 2021 | 64.82 | 67.84 | 63.39 | 67.62 | 1,280,784 | +3.41(+5.31%) |
Jan 05, 2021 | 61.18 | 64.86 | 61.18 | 64.21 | 916,826 | +2.65(+4.30%) |