Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 82.38 | 86.29 | 82.28 | 84.71 | 269,713 | +3.36(+4.13%) |
Mar 30, 2021 | 80.61 | 82.17 | 79.77 | 81.36 | 153,200 | +0.71(+0.88%) |
Mar 29, 2021 | 81.25 | 82.84 | 79.80 | 80.64 | 302,865 | -0.45(-0.55%) |
Mar 26, 2021 | 77.28 | 81.24 | 76.70 | 81.09 | 330,140 | +3.95(+5.12%) |
Mar 25, 2021 | 77.63 | 78.64 | 75.30 | 77.14 | 308,475 | -1.56(-1.98%) |
Mar 24, 2021 | 85.27 | 85.27 | 78.55 | 78.70 | 298,659 | -5.74(-6.79%) |
Mar 23, 2021 | 84.47 | 86.02 | 83.44 | 84.44 | 253,505 | -0.40(-0.47%) |
Mar 22, 2021 | 87.14 | 87.14 | 84.49 | 84.84 | 178,078 | -1.43(-1.65%) |
Mar 19, 2021 | 85.01 | 87.95 | 84.43 | 86.26 | 382,589 | +1.58(+1.86%) |
Mar 18, 2021 | 85.64 | 85.99 | 83.98 | 84.69 | 292,553 | -2.06(-2.37%) |
Mar 17, 2021 | 85.65 | 86.88 | 78.80 | 86.74 | 374,007 | -0.88(-1.01%) |
Mar 16, 2021 | 87.68 | 90.66 | 86.60 | 87.63 | 249,101 | +0.83(+0.95%) |
Mar 15, 2021 | 87.28 | 88.21 | 86.36 | 86.80 | 199,362 | -1.01(-1.15%) |
Mar 12, 2021 | 85.71 | 87.86 | 84.86 | 87.81 | 225,033 | +0.25(+0.28%) |
Mar 11, 2021 | 84.51 | 88.35 | 83.69 | 87.56 | 511,091 | +5.16(+6.26%) |
Mar 10, 2021 | 84.04 | 85.40 | 82.26 | 82.40 | 214,545 | -0.49(-0.60%) |
Mar 09, 2021 | 81.98 | 84.50 | 81.80 | 82.90 | 216,193 | +3.12(+3.91%) |
Mar 08, 2021 | 83.22 | 85.34 | 79.13 | 79.78 | 413,388 | -3.41(-4.09%) |
Mar 05, 2021 | 81.00 | 83.24 | 78.49 | 83.18 | 415,908 | +3.03(+3.77%) |
Mar 04, 2021 | 81.01 | 83.21 | 78.13 | 80.16 | 410,899 | -1.53(-1.88%) |
Mar 03, 2021 | 81.96 | 83.27 | 80.55 | 81.69 | 327,529 | -0.08(-0.09%) |
Mar 02, 2021 | 84.31 | 84.31 | 81.20 | 81.76 | 447,725 | -2.91(-3.44%) |
Mar 01, 2021 | 84.92 | 85.23 | 83.68 | 84.68 | 391,456 | +0.94(+1.12%) |
Feb 26, 2021 | 82.91 | 85.91 | 81.05 | 83.74 | 278,687 | +1.85(+2.26%) |
Feb 25, 2021 | 84.87 | 86.66 | 80.86 | 81.89 | 331,163 | -3.09(-3.64%) |
Feb 24, 2021 | 86.08 | 86.57 | 84.27 | 84.98 | 398,649 | -1.58(-1.82%) |
Feb 23, 2021 | 86.56 | 87.43 | 83.76 | 86.56 | 506,322 | -1.14(-1.30%) |
Feb 22, 2021 | 88.50 | 90.05 | 86.97 | 87.70 | 320,531 | -2.77(-3.06%) |
Feb 19, 2021 | 90.89 | 91.59 | 89.04 | 90.47 | 353,390 | +0.12(+0.14%) |
Feb 18, 2021 | 84.73 | 91.05 | 84.25 | 90.34 | 530,934 | +4.68(+5.46%) |
Feb 17, 2021 | 82.13 | 89.38 | 81.50 | 85.67 | 745,176 | +3.86(+4.72%) |
Feb 16, 2021 | 81.55 | 83.31 | 79.42 | 81.80 | 620,809 | +0.18(+0.22%) |
Feb 12, 2021 | 84.39 | 87.75 | 81.12 | 81.62 | 826,051 | +0.62(+0.76%) |
Feb 11, 2021 | 71.48 | 82.06 | 69.76 | 81.01 | 835,341 | +15.44(+23.55%) |
Feb 10, 2021 | 66.23 | 66.97 | 64.67 | 65.56 | 334,133 | -0.30(-0.46%) |
Feb 09, 2021 | 64.70 | 66.28 | 64.38 | 65.87 | 294,925 | +0.85(+1.31%) |
Feb 08, 2021 | 67.13 | 67.37 | 64.64 | 65.01 | 285,784 | -2.29(-3.40%) |
Feb 05, 2021 | 66.44 | 67.77 | 65.96 | 67.30 | 331,369 | +1.44(+2.19%) |
Feb 04, 2021 | 63.89 | 66.15 | 63.68 | 65.86 | 392,614 | +2.50(+3.94%) |
Feb 03, 2021 | 63.66 | 64.46 | 62.69 | 63.36 | 158,656 | -0.11(-0.18%) |
Feb 02, 2021 | 63.26 | 64.61 | 63.09 | 63.48 | 193,639 | +0.57(+0.91%) |
Feb 01, 2021 | 61.99 | 63.41 | 59.04 | 62.91 | 353,517 | +1.22(+1.98%) |
Jan 29, 2021 | 62.76 | 63.47 | 61.67 | 61.68 | 257,719 | -1.48(-2.34%) |
Jan 28, 2021 | 63.91 | 64.50 | 61.72 | 63.16 | 299,085 | -0.63(-0.98%) |
Jan 27, 2021 | 68.66 | 68.81 | 63.31 | 63.79 | 504,751 | -5.68(-8.17%) |
Jan 26, 2021 | 67.70 | 69.77 | 67.54 | 69.46 | 251,736 | +2.85(+4.27%) |
Jan 25, 2021 | 67.62 | 68.25 | 65.01 | 66.62 | 262,036 | -0.72(-1.07%) |
Jan 22, 2021 | 68.05 | 68.13 | 66.26 | 67.34 | 173,218 | -1.00(-1.46%) |
Jan 21, 2021 | 69.24 | 69.43 | 67.81 | 68.33 | 179,550 | -0.74(-1.07%) |
Jan 20, 2021 | 69.66 | 69.97 | 68.22 | 69.08 | 160,542 | +1.34(+1.98%) |
Jan 19, 2021 | 67.07 | 67.83 | 65.87 | 67.74 | 202,187 | +1.35(+2.03%) |
Jan 15, 2021 | 70.25 | 70.26 | 66.15 | 66.39 | 287,010 | -4.70(-6.61%) |
Jan 14, 2021 | 69.84 | 72.90 | 69.84 | 71.09 | 371,499 | +1.19(+1.70%) |
Jan 13, 2021 | 68.65 | 70.11 | 67.31 | 69.90 | 265,089 | +3.14(+4.71%) |
Jan 12, 2021 | 66.26 | 67.31 | 65.79 | 66.76 | 399,848 | +0.78(+1.18%) |
Jan 11, 2021 | 66.01 | 66.45 | 64.39 | 65.98 | 288,969 | -0.46(-0.69%) |
Jan 08, 2021 | 65.24 | 66.56 | 65.12 | 66.44 | 307,240 | +1.69(+2.61%) |
Jan 07, 2021 | 63.92 | 65.48 | 62.02 | 64.75 | 261,482 | +1.03(+1.61%) |
Jan 06, 2021 | 65.77 | 66.84 | 63.44 | 63.72 | 382,876 | -2.92(-4.39%) |
Jan 05, 2021 | 65.48 | 67.30 | 65.11 | 66.65 | 222,845 | +0.90(+1.37%) |