Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 81.79 | 85.67 | 81.68 | 84.10 | 271,682 | +3.33(+4.13%) |
Mar 30, 2021 | 80.03 | 81.58 | 79.19 | 80.77 | 154,319 | +0.71(+0.88%) |
Mar 29, 2021 | 80.66 | 82.24 | 79.23 | 80.06 | 305,076 | -0.44(-0.55%) |
Mar 26, 2021 | 76.72 | 80.65 | 76.15 | 80.50 | 332,551 | +3.92(+5.12%) |
Mar 25, 2021 | 77.06 | 78.07 | 74.76 | 76.58 | 310,727 | -1.55(-1.98%) |
Mar 24, 2021 | 84.65 | 84.65 | 77.98 | 78.13 | 300,839 | -5.70(-6.79%) |
Mar 23, 2021 | 83.85 | 85.39 | 82.83 | 83.83 | 255,356 | -0.40(-0.47%) |
Mar 22, 2021 | 86.51 | 86.51 | 83.87 | 84.22 | 179,378 | -1.42(-1.65%) |
Mar 19, 2021 | 84.39 | 87.31 | 83.82 | 85.64 | 385,382 | +1.57(+1.86%) |
Mar 18, 2021 | 85.02 | 85.36 | 83.37 | 84.07 | 294,689 | -2.04(-2.37%) |
Mar 17, 2021 | 85.03 | 86.25 | 78.22 | 86.11 | 376,737 | -0.88(-1.01%) |
Mar 16, 2021 | 87.05 | 90.00 | 85.97 | 86.99 | 250,919 | +0.82(+0.95%) |
Mar 15, 2021 | 86.65 | 87.58 | 85.73 | 86.17 | 200,818 | -1.00(-1.15%) |
Mar 12, 2021 | 85.09 | 87.23 | 84.24 | 87.17 | 226,676 | +0.25(+0.28%) |
Mar 11, 2021 | 83.90 | 87.71 | 83.08 | 86.92 | 514,823 | +5.12(+6.26%) |
Mar 10, 2021 | 83.43 | 84.78 | 81.66 | 81.80 | 216,111 | -0.49(-0.60%) |
Mar 09, 2021 | 81.39 | 83.89 | 81.21 | 82.30 | 217,771 | +3.10(+3.91%) |
Mar 08, 2021 | 82.62 | 84.72 | 78.56 | 79.20 | 416,406 | -3.38(-4.09%) |
Mar 05, 2021 | 80.42 | 82.64 | 77.92 | 82.58 | 418,944 | +3.00(+3.77%) |
Mar 04, 2021 | 80.43 | 82.61 | 77.56 | 79.58 | 413,899 | -1.52(-1.88%) |
Mar 03, 2021 | 81.37 | 82.66 | 79.96 | 81.10 | 329,921 | -0.08(-0.09%) |
Mar 02, 2021 | 83.70 | 83.70 | 80.62 | 81.17 | 450,994 | -2.89(-3.44%) |
Mar 01, 2021 | 84.30 | 84.61 | 83.07 | 84.06 | 394,314 | +0.93(+1.12%) |
Feb 26, 2021 | 82.31 | 85.29 | 80.47 | 83.13 | 280,721 | +1.84(+2.26%) |
Feb 25, 2021 | 84.25 | 86.03 | 80.28 | 81.29 | 333,581 | -3.07(-3.64%) |
Feb 24, 2021 | 85.46 | 85.94 | 83.66 | 84.37 | 401,559 | -1.56(-1.82%) |
Feb 23, 2021 | 85.93 | 86.80 | 83.15 | 85.93 | 510,018 | -1.13(-1.30%) |
Feb 22, 2021 | 87.86 | 89.40 | 86.34 | 87.06 | 322,871 | -2.75(-3.06%) |
Feb 19, 2021 | 90.24 | 90.92 | 88.40 | 89.81 | 355,970 | +0.12(+0.14%) |
Feb 18, 2021 | 84.12 | 90.39 | 83.64 | 89.69 | 534,810 | +4.65(+5.46%) |
Feb 17, 2021 | 81.54 | 88.73 | 80.91 | 85.04 | 750,616 | +3.83(+4.72%) |
Feb 16, 2021 | 80.95 | 82.71 | 78.84 | 81.21 | 625,341 | +0.18(+0.22%) |
Feb 12, 2021 | 83.78 | 87.12 | 80.53 | 81.03 | 832,082 | +0.61(+0.76%) |
Feb 11, 2021 | 70.96 | 81.46 | 69.25 | 80.42 | 841,440 | +15.33(+23.55%) |
Feb 10, 2021 | 65.75 | 66.48 | 64.20 | 65.09 | 336,573 | -0.30(-0.46%) |
Feb 09, 2021 | 64.23 | 65.80 | 63.91 | 65.39 | 297,078 | +0.85(+1.31%) |
Feb 08, 2021 | 66.64 | 66.88 | 64.17 | 64.54 | 287,870 | -2.27(-3.40%) |
Feb 05, 2021 | 65.95 | 67.27 | 65.48 | 66.81 | 333,788 | +1.43(+2.19%) |
Feb 04, 2021 | 63.43 | 65.67 | 63.22 | 65.38 | 395,481 | +2.48(+3.94%) |
Feb 03, 2021 | 63.19 | 64.00 | 62.23 | 62.90 | 159,815 | -0.11(-0.18%) |
Feb 02, 2021 | 62.80 | 64.15 | 62.63 | 63.02 | 195,053 | +0.57(+0.91%) |
Feb 01, 2021 | 61.54 | 62.95 | 58.62 | 62.45 | 356,098 | +1.22(+1.98%) |
Jan 29, 2021 | 62.31 | 63.01 | 61.23 | 61.23 | 259,601 | -1.47(-2.34%) |
Jan 28, 2021 | 63.45 | 64.03 | 61.27 | 62.70 | 301,269 | -0.62(-0.98%) |
Jan 27, 2021 | 68.16 | 68.31 | 62.86 | 63.33 | 508,436 | -5.63(-8.17%) |
Jan 26, 2021 | 67.21 | 69.26 | 67.05 | 68.96 | 253,573 | +2.83(+4.27%) |
Jan 25, 2021 | 67.13 | 67.75 | 64.54 | 66.13 | 263,949 | -0.72(-1.07%) |
Jan 22, 2021 | 67.56 | 67.63 | 65.78 | 66.85 | 174,482 | -0.99(-1.46%) |
Jan 21, 2021 | 68.73 | 68.92 | 67.32 | 67.84 | 180,861 | -0.73(-1.07%) |
Jan 20, 2021 | 69.16 | 69.46 | 67.73 | 68.57 | 161,714 | +1.33(+1.98%) |
Jan 19, 2021 | 66.59 | 67.34 | 65.39 | 67.25 | 203,663 | +1.34(+2.03%) |
Jan 15, 2021 | 69.74 | 69.75 | 65.67 | 65.91 | 289,106 | -4.66(-6.61%) |
Jan 14, 2021 | 69.34 | 72.37 | 69.34 | 70.57 | 374,212 | +1.18(+1.70%) |
Jan 13, 2021 | 68.15 | 69.60 | 66.82 | 69.39 | 267,025 | +3.12(+4.71%) |
Jan 12, 2021 | 65.78 | 66.82 | 65.31 | 66.28 | 402,767 | +0.77(+1.18%) |
Jan 11, 2021 | 65.53 | 65.96 | 63.92 | 65.50 | 291,079 | -0.45(-0.69%) |
Jan 08, 2021 | 64.77 | 66.08 | 64.65 | 65.95 | 309,483 | +1.68(+2.61%) |
Jan 07, 2021 | 63.46 | 65.00 | 61.57 | 64.28 | 263,391 | +1.02(+1.61%) |
Jan 06, 2021 | 65.30 | 66.35 | 62.98 | 63.26 | 385,671 | -2.90(-4.39%) |
Jan 05, 2021 | 65.00 | 66.81 | 64.64 | 66.16 | 224,472 | +0.90(+1.37%) |