Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 79.18 | 79.95 | 77.37 | 78.18 | 529,291 | -1.18(-1.48%) |
Mar 30, 2021 | 77.57 | 79.55 | 76.62 | 79.36 | 543,110 | +1.84(+2.37%) |
Mar 29, 2021 | 79.73 | 81.26 | 77.42 | 77.52 | 817,684 | -2.07(-2.60%) |
Mar 26, 2021 | 77.58 | 79.84 | 77.58 | 79.59 | 541,316 | +2.29(+2.96%) |
Mar 25, 2021 | 76.58 | 77.55 | 74.82 | 77.30 | 691,787 | +0.92(+1.21%) |
Mar 24, 2021 | 75.39 | 78.27 | 74.92 | 76.38 | 745,436 | +1.83(+2.45%) |
Mar 23, 2021 | 77.10 | 78.47 | 74.09 | 74.55 | 877,660 | -3.40(-4.36%) |
Mar 22, 2021 | 78.94 | 79.70 | 77.15 | 77.95 | 641,085 | -1.07(-1.36%) |
Mar 19, 2021 | 78.14 | 79.87 | 77.72 | 79.03 | 770,059 | +0.83(+1.06%) |
Mar 18, 2021 | 78.99 | 80.50 | 77.81 | 78.20 | 836,426 | -0.79(-1.00%) |
Mar 17, 2021 | 79.48 | 80.11 | 78.08 | 78.99 | 671,936 | -0.19(-0.24%) |
Mar 16, 2021 | 80.09 | 80.09 | 77.22 | 79.19 | 875,211 | -0.92(-1.15%) |
Mar 15, 2021 | 77.66 | 80.24 | 77.37 | 80.11 | 998,360 | +2.53(+3.26%) |
Mar 12, 2021 | 77.20 | 78.10 | 76.98 | 77.58 | 472,841 | +0.69(+0.89%) |
Mar 11, 2021 | 76.18 | 77.95 | 76.07 | 76.89 | 866,210 | +1.03(+1.36%) |
Mar 10, 2021 | 77.20 | 77.51 | 75.47 | 75.86 | 735,200 | -0.93(-1.21%) |
Mar 09, 2021 | 77.58 | 81.29 | 76.67 | 76.79 | 933,920 | -0.28(-0.37%) |
Mar 08, 2021 | 74.99 | 78.53 | 74.31 | 77.08 | 1,249,801 | +2.17(+2.90%) |
Mar 05, 2021 | 74.20 | 75.99 | 73.57 | 74.90 | 1,249,725 | +1.90(+2.60%) |
Mar 04, 2021 | 72.03 | 74.30 | 70.77 | 73.00 | 1,096,969 | +0.39(+0.53%) |
Mar 03, 2021 | 74.04 | 74.44 | 72.61 | 72.62 | 883,490 | -1.16(-1.57%) |
Mar 02, 2021 | 74.75 | 75.81 | 73.68 | 73.78 | 1,206,019 | -0.40(-0.53%) |
Mar 01, 2021 | 73.79 | 74.68 | 72.47 | 74.17 | 1,302,134 | +0.79(+1.08%) |
Feb 26, 2021 | 75.03 | 76.37 | 70.88 | 73.38 | 3,868,949 | -9.86(-11.84%) |
Feb 25, 2021 | 83.22 | 85.27 | 82.10 | 83.24 | 920,735 | +0.59(+0.71%) |
Feb 24, 2021 | 81.05 | 82.79 | 79.95 | 82.65 | 579,017 | +1.54(+1.90%) |
Feb 23, 2021 | 82.43 | 82.43 | 80.03 | 81.11 | 660,773 | -1.34(-1.62%) |
Feb 22, 2021 | 81.08 | 83.14 | 80.95 | 82.45 | 708,468 | +1.09(+1.34%) |
Feb 19, 2021 | 82.16 | 82.17 | 80.83 | 81.36 | 366,375 | -0.61(-0.74%) |
Feb 18, 2021 | 82.09 | 82.20 | 79.92 | 81.96 | 491,396 | -0.30(-0.36%) |
Feb 17, 2021 | 82.46 | 83.06 | 81.27 | 82.26 | 604,537 | -0.89(-1.07%) |
Feb 16, 2021 | 84.44 | 85.20 | 81.58 | 83.15 | 527,696 | -1.56(-1.85%) |
Feb 12, 2021 | 84.68 | 85.52 | 84.18 | 84.72 | 417,788 | -0.54(-0.63%) |
Feb 11, 2021 | 86.53 | 87.36 | 83.92 | 85.25 | 424,439 | -0.95(-1.10%) |
Feb 10, 2021 | 85.66 | 86.34 | 83.88 | 86.20 | 563,632 | +1.16(+1.36%) |
Feb 09, 2021 | 84.44 | 85.44 | 84.08 | 85.04 | 441,323 | +0.62(+0.73%) |
Feb 08, 2021 | 84.33 | 85.25 | 83.76 | 84.43 | 364,911 | +0.58(+0.69%) |
Feb 05, 2021 | 84.28 | 84.73 | 83.34 | 83.84 | 390,261 | +0.51(+0.61%) |
Feb 04, 2021 | 82.32 | 83.61 | 82.19 | 83.33 | 394,180 | +1.61(+1.97%) |
Feb 03, 2021 | 79.34 | 82.00 | 79.02 | 81.73 | 516,707 | +1.88(+2.36%) |
Feb 02, 2021 | 79.74 | 80.65 | 78.86 | 79.84 | 547,176 | +0.31(+0.39%) |
Feb 01, 2021 | 77.47 | 79.66 | 76.07 | 79.54 | 752,000 | +2.14(+2.76%) |
Jan 29, 2021 | 78.53 | 79.16 | 76.13 | 77.40 | 946,023 | -0.82(-1.05%) |
Jan 28, 2021 | 83.07 | 83.53 | 78.02 | 78.22 | 956,955 | -4.12(-5.01%) |
Jan 27, 2021 | 81.12 | 82.43 | 79.96 | 82.34 | 1,117,362 | -0.15(-0.18%) |
Jan 26, 2021 | 84.21 | 84.21 | 79.97 | 82.49 | 722,033 | -0.84(-1.01%) |
Jan 25, 2021 | 84.57 | 86.55 | 81.99 | 83.33 | 782,877 | -1.94(-2.28%) |
Jan 22, 2021 | 86.97 | 87.63 | 85.23 | 85.28 | 443,722 | -2.78(-3.15%) |
Jan 21, 2021 | 88.33 | 89.23 | 88.06 | 88.06 | 252,934 | +0.01(+0.01%) |
Jan 20, 2021 | 87.93 | 89.07 | 87.36 | 88.05 | 419,469 | +0.83(+0.95%) |
Jan 19, 2021 | 87.39 | 88.88 | 86.00 | 87.22 | 700,000 | +0.76(+0.88%) |
Jan 15, 2021 | 86.42 | 87.64 | 85.03 | 86.46 | 663,138 | -0.60(-0.69%) |
Jan 14, 2021 | 88.81 | 88.86 | 86.85 | 87.05 | 640,073 | -0.80(-0.91%) |
Jan 13, 2021 | 89.95 | 91.35 | 85.46 | 87.85 | 987,123 | -4.45(-4.82%) |
Jan 12, 2021 | 90.11 | 92.67 | 89.92 | 92.30 | 388,428 | +1.78(+1.96%) |
Jan 11, 2021 | 89.07 | 91.48 | 89.01 | 90.53 | 431,498 | +0.74(+0.82%) |
Jan 08, 2021 | 88.47 | 90.17 | 87.94 | 89.79 | 550,529 | +1.69(+1.92%) |
Jan 07, 2021 | 88.79 | 89.73 | 87.55 | 88.10 | 629,122 | -0.30(-0.34%) |
Jan 06, 2021 | 82.24 | 88.79 | 82.24 | 88.40 | 775,929 | +6.78(+8.30%) |
Jan 05, 2021 | 80.70 | 82.89 | 80.28 | 81.62 | 440,725 | +0.56(+0.69%) |