Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 78.04 | 79.95 | 77.19 | 79.20 | 333,779 | +2.28(+2.97%) |
Mar 30, 2021 | 76.48 | 77.41 | 75.10 | 76.92 | 211,477 | -0.04(-0.05%) |
Mar 29, 2021 | 79.99 | 80.85 | 76.63 | 76.96 | 256,149 | -3.84(-4.75%) |
Mar 26, 2021 | 76.64 | 80.85 | 76.37 | 80.80 | 312,643 | +4.27(+5.58%) |
Mar 25, 2021 | 75.68 | 77.34 | 73.68 | 76.53 | 294,166 | -0.12(-0.15%) |
Mar 24, 2021 | 79.11 | 80.36 | 76.56 | 76.64 | 514,931 | -1.11(-1.43%) |
Mar 23, 2021 | 80.10 | 80.17 | 77.22 | 77.75 | 350,266 | -2.66(-3.31%) |
Mar 22, 2021 | 81.51 | 81.78 | 79.16 | 80.42 | 243,475 | +0.41(+0.51%) |
Mar 19, 2021 | 77.81 | 80.29 | 77.28 | 80.01 | 1,034,427 | +1.95(+2.50%) |
Mar 18, 2021 | 81.05 | 81.36 | 77.79 | 78.05 | 296,011 | -4.30(-5.22%) |
Mar 17, 2021 | 80.56 | 82.62 | 79.09 | 82.35 | 268,322 | +1.17(+1.44%) |
Mar 16, 2021 | 82.07 | 82.62 | 80.76 | 81.18 | 348,251 | +0.20(+0.25%) |
Mar 15, 2021 | 80.03 | 81.01 | 79.09 | 80.98 | 280,973 | +0.76(+0.95%) |
Mar 12, 2021 | 80.38 | 81.16 | 78.95 | 80.22 | 503,685 | -1.76(-2.15%) |
Mar 11, 2021 | 81.25 | 82.17 | 80.70 | 81.98 | 337,140 | +3.42(+4.36%) |
Mar 10, 2021 | 80.54 | 81.37 | 78.34 | 78.56 | 398,298 | -0.86(-1.08%) |
Mar 09, 2021 | 78.07 | 80.59 | 77.76 | 79.42 | 537,227 | +3.77(+4.99%) |
Mar 08, 2021 | 80.24 | 80.57 | 75.25 | 75.64 | 416,860 | -5.15(-6.38%) |
Mar 05, 2021 | 82.87 | 83.06 | 78.19 | 80.80 | 872,808 | +0.17(+0.20%) |
Mar 04, 2021 | 84.11 | 84.85 | 79.51 | 80.63 | 455,254 | -3.57(-4.24%) |
Mar 03, 2021 | 86.01 | 86.01 | 83.51 | 84.20 | 339,357 | -0.71(-0.84%) |
Mar 02, 2021 | 88.97 | 88.97 | 84.86 | 84.91 | 484,270 | -3.89(-4.38%) |
Mar 01, 2021 | 87.82 | 88.81 | 86.19 | 88.80 | 344,141 | +2.90(+3.37%) |
Feb 26, 2021 | 83.09 | 86.86 | 82.18 | 85.90 | 393,504 | +2.86(+3.44%) |
Feb 25, 2021 | 89.27 | 89.80 | 82.87 | 83.04 | 397,801 | -7.03(-7.80%) |
Feb 24, 2021 | 88.31 | 91.24 | 87.12 | 90.07 | 493,088 | +1.00(+1.12%) |
Feb 23, 2021 | 88.21 | 89.77 | 85.85 | 89.07 | 574,902 | -0.97(-1.08%) |
Feb 22, 2021 | 90.84 | 92.54 | 89.02 | 90.04 | 409,031 | -2.36(-2.55%) |
Feb 19, 2021 | 89.84 | 93.15 | 89.84 | 92.40 | 583,306 | +3.69(+4.16%) |
Feb 18, 2021 | 89.03 | 89.28 | 86.44 | 88.71 | 351,490 | -1.03(-1.15%) |
Feb 17, 2021 | 87.02 | 90.08 | 85.96 | 89.74 | 419,065 | +1.17(+1.33%) |
Feb 16, 2021 | 90.54 | 91.62 | 88.35 | 88.56 | 445,810 | -1.27(-1.42%) |
Feb 12, 2021 | 89.40 | 90.91 | 88.83 | 89.84 | 302,779 | +0.44(+0.49%) |
Feb 11, 2021 | 87.18 | 89.96 | 86.71 | 89.40 | 517,990 | +3.32(+3.86%) |
Feb 10, 2021 | 87.98 | 88.33 | 85.55 | 86.08 | 293,290 | -0.70(-0.81%) |
Feb 09, 2021 | 84.60 | 87.01 | 84.07 | 86.78 | 400,516 | +1.78(+2.09%) |
Feb 08, 2021 | 81.28 | 85.16 | 81.28 | 85.00 | 385,623 | +1.34(+1.60%) |
Feb 05, 2021 | 85.15 | 85.42 | 80.46 | 83.66 | 433,101 | -0.15(-0.17%) |
Feb 04, 2021 | 79.76 | 83.82 | 79.60 | 83.81 | 559,722 | +3.43(+4.26%) |
Feb 03, 2021 | 83.70 | 86.33 | 77.92 | 80.38 | 1,055,936 | -5.91(-6.85%) |
Feb 02, 2021 | 84.06 | 86.82 | 82.21 | 86.29 | 961,654 | +4.20(+5.12%) |
Feb 01, 2021 | 80.13 | 82.52 | 78.93 | 82.09 | 462,563 | +3.90(+4.99%) |
Jan 29, 2021 | 81.66 | 83.22 | 78.15 | 78.19 | 631,623 | -3.52(-4.31%) |
Jan 28, 2021 | 83.32 | 83.46 | 80.92 | 81.71 | 429,900 | +0.10(+0.12%) |
Jan 27, 2021 | 85.50 | 86.51 | 80.74 | 81.61 | 561,182 | -6.23(-7.09%) |
Jan 26, 2021 | 89.98 | 91.72 | 87.65 | 87.85 | 384,157 | -2.37(-2.63%) |
Jan 25, 2021 | 91.89 | 92.92 | 87.83 | 90.21 | 205,401 | -1.39(-1.52%) |
Jan 22, 2021 | 88.97 | 91.89 | 88.88 | 91.60 | 273,418 | +1.27(+1.41%) |
Jan 21, 2021 | 91.05 | 91.05 | 89.62 | 90.33 | 284,715 | +0.80(+0.89%) |
Jan 20, 2021 | 91.23 | 92.02 | 88.33 | 89.53 | 393,041 | -0.84(-0.93%) |
Jan 19, 2021 | 91.09 | 92.14 | 87.08 | 90.38 | 777,490 | +1.06(+1.18%) |
Jan 15, 2021 | 93.02 | 93.02 | 89.11 | 89.32 | 418,575 | -4.10(-4.38%) |
Jan 14, 2021 | 93.15 | 96.15 | 92.72 | 93.42 | 297,268 | +1.37(+1.49%) |
Jan 13, 2021 | 94.28 | 94.45 | 91.52 | 92.05 | 529,484 | -1.87(-1.99%) |
Jan 12, 2021 | 91.76 | 94.24 | 91.33 | 93.92 | 357,548 | +2.87(+3.16%) |
Jan 11, 2021 | 88.88 | 91.17 | 88.88 | 91.05 | 283,501 | +1.06(+1.18%) |
Jan 08, 2021 | 90.19 | 91.10 | 87.88 | 89.99 | 473,279 | +1.34(+1.51%) |
Jan 07, 2021 | 83.87 | 88.91 | 83.82 | 88.65 | 490,627 | +5.84(+7.06%) |
Jan 06, 2021 | 80.63 | 84.46 | 79.89 | 82.81 | 498,084 | +2.36(+2.93%) |
Jan 05, 2021 | 79.34 | 81.56 | 79.34 | 80.45 | 393,113 | +0.58(+0.73%) |