Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 79.93 | 82.75 | 78.86 | 81.40 | 923,410 | +2.16(+2.73%) |
Mar 30, 2021 | 77.98 | 80.43 | 76.96 | 79.24 | 550,722 | +1.26(+1.61%) |
Mar 29, 2021 | 80.75 | 81.71 | 77.48 | 77.98 | 619,540 | -3.73(-4.56%) |
Mar 26, 2021 | 78.87 | 83.30 | 78.86 | 81.71 | 832,236 | +4.84(+6.29%) |
Mar 25, 2021 | 72.92 | 77.30 | 69.96 | 76.88 | 1,218,099 | +2.36(+3.17%) |
Mar 24, 2021 | 80.63 | 81.47 | 74.46 | 74.51 | 904,270 | -3.70(-4.73%) |
Mar 23, 2021 | 87.90 | 88.10 | 76.56 | 78.21 | 1,238,851 | -9.95(-11.29%) |
Mar 22, 2021 | 87.73 | 90.82 | 85.11 | 88.16 | 1,329,412 | +2.58(+3.02%) |
Mar 19, 2021 | 83.09 | 87.35 | 82.33 | 85.58 | 1,394,049 | +2.19(+2.63%) |
Mar 18, 2021 | 87.35 | 88.31 | 82.98 | 83.39 | 452,921 | -5.64(-6.34%) |
Mar 17, 2021 | 84.73 | 89.73 | 83.26 | 89.03 | 448,680 | +2.19(+2.53%) |
Mar 16, 2021 | 89.31 | 89.59 | 85.58 | 86.83 | 358,790 | -1.34(-1.52%) |
Mar 15, 2021 | 84.84 | 88.38 | 83.68 | 88.17 | 454,509 | +4.34(+5.17%) |
Mar 12, 2021 | 83.62 | 84.32 | 82.37 | 83.83 | 303,625 | -1.73(-2.03%) |
Mar 11, 2021 | 83.38 | 86.16 | 82.20 | 85.57 | 462,953 | +5.69(+7.13%) |
Mar 10, 2021 | 83.31 | 84.44 | 79.63 | 79.88 | 427,416 | -1.40(-1.72%) |
Mar 09, 2021 | 75.60 | 82.26 | 75.13 | 81.27 | 725,608 | +7.02(+9.45%) |
Mar 08, 2021 | 77.77 | 79.03 | 72.98 | 74.25 | 588,560 | -3.31(-4.27%) |
Mar 05, 2021 | 78.63 | 78.93 | 72.04 | 77.56 | 816,890 | +1.30(+1.70%) |
Mar 04, 2021 | 80.90 | 81.46 | 75.21 | 76.27 | 802,737 | -5.32(-6.52%) |
Mar 03, 2021 | 83.42 | 84.91 | 81.01 | 81.59 | 876,768 | -1.34(-1.62%) |
Mar 02, 2021 | 88.79 | 88.79 | 82.89 | 82.93 | 543,543 | -6.05(-6.80%) |
Mar 01, 2021 | 85.24 | 89.03 | 84.86 | 88.99 | 564,784 | +6.18(+7.47%) |
Feb 26, 2021 | 81.44 | 85.23 | 78.67 | 82.81 | 637,820 | +3.28(+4.12%) |
Feb 25, 2021 | 86.16 | 87.21 | 79.40 | 79.53 | 691,171 | -7.42(-8.53%) |
Feb 24, 2021 | 79.95 | 87.13 | 79.25 | 86.95 | 606,314 | +6.11(+7.56%) |
Feb 23, 2021 | 78.61 | 81.88 | 71.93 | 80.83 | 896,927 | +0.03(+0.04%) |
Feb 22, 2021 | 84.69 | 85.39 | 80.16 | 80.80 | 486,191 | -5.22(-6.07%) |
Feb 19, 2021 | 84.20 | 87.53 | 83.86 | 86.02 | 481,754 | +3.39(+4.10%) |
Feb 18, 2021 | 84.12 | 84.52 | 81.44 | 82.64 | 478,980 | -2.82(-3.30%) |
Feb 17, 2021 | 88.51 | 88.51 | 82.56 | 85.45 | 669,582 | -2.89(-3.27%) |
Feb 16, 2021 | 91.00 | 91.39 | 87.99 | 88.34 | 596,594 | -2.20(-2.43%) |
Feb 12, 2021 | 87.82 | 91.39 | 87.06 | 90.54 | 373,995 | +2.65(+3.01%) |
Feb 11, 2021 | 86.49 | 89.41 | 86.11 | 87.89 | 646,082 | +2.97(+3.49%) |
Feb 10, 2021 | 85.26 | 86.62 | 83.34 | 84.93 | 392,615 | +2.28(+2.76%) |
Feb 09, 2021 | 83.66 | 84.01 | 82.13 | 82.65 | 503,573 | -1.00(-1.19%) |
Feb 08, 2021 | 79.62 | 83.92 | 79.62 | 83.64 | 527,850 | +4.39(+5.54%) |
Feb 05, 2021 | 80.65 | 80.95 | 78.26 | 79.25 | 461,668 | -0.51(-0.64%) |
Feb 04, 2021 | 77.92 | 80.49 | 77.18 | 79.76 | 731,211 | +2.51(+3.25%) |
Feb 03, 2021 | 83.49 | 84.14 | 76.24 | 77.25 | 1,404,614 | -6.95(-8.25%) |
Feb 02, 2021 | 81.05 | 84.97 | 78.32 | 84.20 | 1,001,647 | +4.70(+5.91%) |
Feb 01, 2021 | 76.19 | 80.13 | 76.19 | 79.50 | 544,418 | +4.06(+5.39%) |
Jan 29, 2021 | 77.08 | 77.58 | 74.07 | 75.44 | 500,936 | -2.26(-2.91%) |
Jan 28, 2021 | 77.06 | 78.65 | 75.40 | 77.70 | 579,159 | +2.76(+3.68%) |
Jan 27, 2021 | 74.68 | 77.43 | 72.91 | 74.94 | 725,420 | -1.73(-2.26%) |
Jan 26, 2021 | 82.51 | 82.51 | 75.98 | 76.67 | 571,135 | -4.43(-5.46%) |
Jan 25, 2021 | 85.32 | 85.68 | 80.42 | 81.10 | 569,950 | -2.96(-3.52%) |
Jan 22, 2021 | 82.91 | 84.42 | 82.33 | 84.06 | 457,953 | +0.28(+0.33%) |
Jan 21, 2021 | 84.68 | 85.28 | 82.68 | 83.78 | 813,070 | +0.06(+0.07%) |
Jan 20, 2021 | 82.93 | 84.43 | 81.97 | 83.72 | 834,339 | +2.17(+2.66%) |
Jan 19, 2021 | 77.18 | 81.62 | 77.18 | 81.55 | 599,712 | +4.15(+5.36%) |
Jan 15, 2021 | 78.42 | 80.29 | 76.93 | 77.40 | 570,432 | -1.95(-2.46%) |
Jan 14, 2021 | 75.63 | 80.56 | 74.92 | 79.35 | 792,033 | +5.39(+7.28%) |
Jan 13, 2021 | 74.96 | 75.35 | 73.70 | 73.96 | 425,514 | -0.37(-0.50%) |
Jan 12, 2021 | 72.52 | 74.45 | 72.08 | 74.33 | 524,899 | +2.24(+3.11%) |
Jan 11, 2021 | 66.83 | 72.13 | 66.83 | 72.09 | 815,557 | +4.15(+6.11%) |
Jan 08, 2021 | 70.36 | 70.94 | 66.35 | 67.94 | 840,183 | -1.60(-2.31%) |
Jan 07, 2021 | 68.15 | 70.94 | 67.77 | 69.54 | 1,503,747 | +2.36(+3.52%) |
Jan 06, 2021 | 67.06 | 68.85 | 65.93 | 67.18 | 14,616,926 | +0.02(+0.02%) |
Jan 05, 2021 | 65.95 | 67.80 | 65.26 | 67.16 | 928,516 | +1.13(+1.70%) |