Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 83.27 | 83.78 | 81.84 | 81.84 | 481,646 | -1.48(-1.78%) |
Mar 30, 2021 | 83.29 | 83.78 | 82.74 | 83.32 | 351,096 | +0.37(+0.45%) |
Mar 29, 2021 | 83.59 | 84.35 | 82.18 | 82.95 | 583,300 | -0.90(-1.08%) |
Mar 26, 2021 | 82.14 | 84.05 | 82.03 | 83.86 | 540,703 | +1.72(+2.09%) |
Mar 25, 2021 | 81.08 | 82.28 | 80.80 | 82.14 | 393,327 | +1.11(+1.37%) |
Mar 24, 2021 | 79.90 | 82.21 | 79.90 | 81.03 | 481,578 | +1.28(+1.61%) |
Mar 23, 2021 | 81.28 | 81.91 | 79.51 | 79.74 | 601,183 | -1.79(-2.19%) |
Mar 22, 2021 | 81.05 | 81.70 | 80.11 | 81.53 | 696,165 | +0.28(+0.34%) |
Mar 19, 2021 | 82.75 | 82.79 | 80.90 | 81.25 | 1,440,658 | -1.26(-1.52%) |
Mar 18, 2021 | 83.47 | 83.71 | 82.18 | 82.51 | 284,006 | -1.00(-1.20%) |
Mar 17, 2021 | 83.16 | 83.51 | 82.36 | 83.51 | 311,795 | +0.33(+0.40%) |
Mar 16, 2021 | 83.30 | 83.95 | 82.35 | 83.18 | 264,942 | -0.48(-0.57%) |
Mar 15, 2021 | 83.97 | 84.65 | 83.17 | 83.66 | 398,615 | +0.19(+0.23%) |
Mar 12, 2021 | 83.66 | 83.95 | 83.12 | 83.47 | 341,327 | -0.02(-0.02%) |
Mar 11, 2021 | 82.77 | 84.03 | 81.37 | 83.49 | 329,281 | +0.88(+1.06%) |
Mar 10, 2021 | 81.83 | 82.98 | 81.04 | 82.61 | 564,439 | +0.70(+0.86%) |
Mar 09, 2021 | 82.98 | 83.26 | 81.81 | 81.90 | 535,544 | -1.16(-1.39%) |
Mar 08, 2021 | 82.70 | 83.78 | 82.14 | 83.06 | 426,366 | +0.33(+0.40%) |
Mar 05, 2021 | 81.57 | 82.90 | 81.00 | 82.73 | 627,999 | +2.19(+2.72%) |
Mar 04, 2021 | 82.23 | 82.62 | 79.46 | 80.54 | 452,180 | -1.38(-1.69%) |
Mar 03, 2021 | 81.18 | 82.92 | 81.16 | 81.92 | 415,517 | +0.79(+0.97%) |
Mar 02, 2021 | 80.49 | 81.50 | 78.81 | 81.14 | 630,541 | +0.43(+0.54%) |
Mar 01, 2021 | 82.52 | 83.04 | 80.48 | 80.70 | 774,895 | -0.82(-1.01%) |
Feb 26, 2021 | 81.67 | 81.92 | 80.64 | 81.52 | 802,037 | -0.42(-0.51%) |
Feb 25, 2021 | 83.85 | 84.28 | 81.81 | 81.94 | 578,989 | -1.91(-2.27%) |
Feb 24, 2021 | 81.23 | 84.12 | 80.49 | 83.85 | 829,640 | +2.91(+3.60%) |
Feb 23, 2021 | 79.95 | 81.37 | 79.20 | 80.94 | 565,790 | +1.27(+1.59%) |
Feb 22, 2021 | 78.14 | 79.87 | 78.05 | 79.67 | 380,275 | +1.17(+1.49%) |
Feb 19, 2021 | 78.18 | 79.42 | 77.93 | 78.51 | 635,744 | +0.39(+0.50%) |
Feb 18, 2021 | 77.75 | 78.80 | 77.39 | 78.12 | 883,080 | +0.12(+0.15%) |
Feb 17, 2021 | 78.48 | 79.15 | 77.72 | 78.00 | 541,549 | -0.48(-0.61%) |
Feb 16, 2021 | 78.88 | 79.98 | 78.48 | 78.48 | 517,040 | -0.23(-0.30%) |
Feb 12, 2021 | 78.11 | 79.12 | 77.80 | 78.71 | 391,559 | +0.61(+0.78%) |
Feb 11, 2021 | 78.38 | 78.80 | 77.34 | 78.11 | 364,936 | -0.27(-0.35%) |
Feb 10, 2021 | 78.97 | 79.01 | 76.70 | 78.38 | 621,005 | -0.36(-0.46%) |
Feb 09, 2021 | 77.74 | 79.30 | 77.60 | 78.74 | 544,077 | +1.34(+1.73%) |
Feb 08, 2021 | 75.58 | 77.43 | 75.39 | 77.40 | 510,143 | +2.02(+2.67%) |
Feb 05, 2021 | 76.33 | 76.59 | 75.00 | 75.39 | 557,520 | -0.36(-0.48%) |
Feb 04, 2021 | 75.56 | 76.17 | 74.64 | 75.75 | 868,174 | +0.57(+0.76%) |
Feb 03, 2021 | 71.09 | 75.51 | 70.80 | 75.18 | 1,773,921 | +7.35(+10.83%) |
Feb 02, 2021 | 67.49 | 68.05 | 66.72 | 67.83 | 963,589 | +0.66(+0.98%) |
Feb 01, 2021 | 68.51 | 68.64 | 66.94 | 67.17 | 850,218 | -1.04(-1.52%) |
Jan 29, 2021 | 69.19 | 69.37 | 67.19 | 68.21 | 599,011 | -1.33(-1.91%) |
Jan 28, 2021 | 68.26 | 70.00 | 68.17 | 69.54 | 566,612 | +1.24(+1.81%) |
Jan 27, 2021 | 69.59 | 70.36 | 68.14 | 68.30 | 1,731,895 | -2.12(-3.02%) |
Jan 26, 2021 | 71.58 | 72.10 | 69.87 | 70.43 | 527,958 | -0.37(-0.52%) |
Jan 25, 2021 | 69.84 | 70.94 | 68.80 | 70.80 | 546,833 | +1.14(+1.63%) |
Jan 22, 2021 | 69.64 | 69.96 | 69.23 | 69.66 | 460,599 | -0.37(-0.53%) |
Jan 21, 2021 | 71.00 | 71.74 | 69.80 | 70.03 | 548,897 | -1.47(-2.06%) |
Jan 20, 2021 | 70.73 | 71.87 | 70.34 | 71.50 | 627,530 | +1.23(+1.75%) |
Jan 19, 2021 | 70.90 | 70.90 | 69.75 | 70.27 | 482,353 | -0.20(-0.28%) |
Jan 15, 2021 | 70.95 | 71.25 | 69.85 | 70.47 | 623,130 | -0.87(-1.22%) |
Jan 14, 2021 | 71.44 | 71.86 | 70.95 | 71.34 | 641,750 | +0.10(+0.14%) |
Jan 13, 2021 | 72.13 | 72.35 | 71.11 | 71.24 | 616,636 | -0.47(-0.66%) |
Jan 12, 2021 | 72.08 | 72.08 | 70.39 | 71.71 | 779,081 | -0.05(-0.06%) |
Jan 11, 2021 | 72.12 | 72.63 | 71.69 | 71.75 | 465,920 | -0.93(-1.28%) |
Jan 08, 2021 | 73.57 | 73.87 | 71.89 | 72.69 | 380,826 | -0.61(-0.83%) |
Jan 07, 2021 | 74.48 | 74.74 | 73.16 | 73.29 | 590,568 | -0.86(-1.16%) |
Jan 06, 2021 | 72.08 | 74.76 | 72.02 | 74.15 | 539,731 | +2.87(+4.02%) |
Jan 05, 2021 | 70.90 | 72.22 | 70.90 | 71.28 | 1,004,847 | +0.01(+0.01%) |