Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 77.96 | 78.50 | 76.67 | 76.83 | 595,233 | -0.90(-1.16%) |
Mar 30, 2021 | 77.56 | 77.97 | 76.60 | 77.73 | 452,121 | +0.74(+0.96%) |
Mar 29, 2021 | 77.99 | 79.38 | 76.87 | 76.99 | 468,292 | -1.14(-1.45%) |
Mar 26, 2021 | 77.28 | 78.20 | 76.21 | 78.13 | 360,151 | +1.91(+2.51%) |
Mar 25, 2021 | 73.73 | 76.42 | 72.16 | 76.22 | 486,807 | +2.04(+2.76%) |
Mar 24, 2021 | 74.96 | 76.27 | 74.06 | 74.17 | 470,023 | +0.27(+0.37%) |
Mar 23, 2021 | 76.67 | 77.08 | 73.37 | 73.90 | 706,277 | -3.82(-4.92%) |
Mar 22, 2021 | 79.02 | 79.07 | 75.88 | 77.72 | 448,953 | -1.81(-2.27%) |
Mar 19, 2021 | 79.93 | 80.38 | 78.06 | 79.53 | 1,379,437 | -0.77(-0.95%) |
Mar 18, 2021 | 81.41 | 83.22 | 79.97 | 80.30 | 588,687 | -0.96(-1.18%) |
Mar 17, 2021 | 78.50 | 81.39 | 78.50 | 81.25 | 795,528 | +2.66(+3.38%) |
Mar 16, 2021 | 78.21 | 81.38 | 77.82 | 78.59 | 1,785,751 | +0.09(+0.12%) |
Mar 15, 2021 | 78.36 | 78.77 | 76.60 | 78.50 | 551,920 | +0.58(+0.74%) |
Mar 12, 2021 | 78.22 | 79.32 | 77.53 | 77.92 | 480,167 | -0.18(-0.23%) |
Mar 11, 2021 | 76.20 | 78.53 | 75.46 | 78.10 | 631,277 | +2.23(+2.94%) |
Mar 10, 2021 | 75.39 | 76.54 | 74.90 | 75.87 | 699,093 | +0.60(+0.79%) |
Mar 09, 2021 | 78.82 | 78.82 | 75.18 | 75.27 | 542,439 | -2.75(-3.52%) |
Mar 08, 2021 | 76.67 | 78.85 | 75.51 | 78.01 | 434,296 | +1.57(+2.06%) |
Mar 05, 2021 | 75.60 | 76.76 | 73.75 | 76.44 | 650,893 | +1.95(+2.62%) |
Mar 04, 2021 | 76.30 | 76.83 | 73.42 | 74.49 | 850,986 | -1.68(-2.20%) |
Mar 03, 2021 | 75.33 | 77.05 | 74.95 | 76.17 | 647,564 | +1.23(+1.64%) |
Mar 02, 2021 | 76.96 | 77.28 | 74.81 | 74.94 | 496,905 | -2.17(-2.81%) |
Mar 01, 2021 | 75.69 | 78.22 | 75.53 | 77.11 | 656,035 | +2.94(+3.97%) |
Feb 26, 2021 | 75.17 | 75.60 | 72.97 | 74.16 | 631,982 | -0.53(-0.71%) |
Feb 25, 2021 | 75.18 | 75.73 | 74.00 | 74.69 | 1,031,787 | -0.49(-0.65%) |
Feb 24, 2021 | 72.26 | 75.74 | 72.26 | 75.18 | 580,299 | +3.18(+4.42%) |
Feb 23, 2021 | 70.80 | 72.14 | 69.81 | 72.00 | 733,118 | +0.52(+0.73%) |
Feb 22, 2021 | 70.52 | 72.48 | 69.94 | 71.48 | 831,314 | +0.48(+0.68%) |
Feb 19, 2021 | 69.45 | 71.28 | 69.26 | 71.00 | 518,939 | +2.36(+3.43%) |
Feb 18, 2021 | 69.10 | 69.13 | 67.61 | 68.64 | 623,068 | -0.61(-0.88%) |
Feb 17, 2021 | 70.53 | 71.00 | 68.95 | 69.26 | 629,550 | -1.46(-2.07%) |
Feb 16, 2021 | 70.20 | 70.93 | 69.03 | 70.72 | 1,035,999 | +0.16(+0.23%) |
Feb 12, 2021 | 69.40 | 70.86 | 69.15 | 70.56 | 658,799 | +0.46(+0.66%) |
Feb 11, 2021 | 70.26 | 71.08 | 69.75 | 70.10 | 833,050 | +0.24(+0.34%) |
Feb 10, 2021 | 70.43 | 70.67 | 68.59 | 69.86 | 1,057,823 | -0.32(-0.46%) |
Feb 09, 2021 | 68.40 | 70.30 | 66.98 | 70.18 | 1,074,608 | +1.44(+2.10%) |
Feb 08, 2021 | 68.83 | 69.62 | 67.91 | 68.74 | 1,400,442 | +0.11(+0.16%) |
Feb 05, 2021 | 69.99 | 70.10 | 67.97 | 68.62 | 1,560,074 | -0.67(-0.97%) |
Feb 04, 2021 | 72.28 | 72.59 | 68.45 | 69.29 | 2,021,704 | -6.35(-8.40%) |
Feb 03, 2021 | 74.96 | 75.70 | 73.76 | 75.65 | 583,374 | +0.51(+0.68%) |
Feb 02, 2021 | 75.45 | 77.07 | 75.03 | 75.14 | 604,287 | +0.90(+1.21%) |
Feb 01, 2021 | 71.92 | 74.49 | 71.51 | 74.24 | 458,728 | +2.91(+4.08%) |
Jan 29, 2021 | 72.04 | 72.77 | 71.09 | 71.33 | 1,011,906 | -1.39(-1.91%) |
Jan 28, 2021 | 72.59 | 73.68 | 71.83 | 72.72 | 752,605 | +1.22(+1.70%) |
Jan 27, 2021 | 72.14 | 72.33 | 69.11 | 71.50 | 1,053,999 | -2.37(-3.20%) |
Jan 26, 2021 | 75.61 | 75.70 | 73.82 | 73.87 | 809,816 | -0.91(-1.21%) |
Jan 25, 2021 | 77.98 | 78.01 | 74.11 | 74.77 | 978,141 | -3.86(-4.90%) |
Jan 22, 2021 | 78.72 | 79.13 | 77.90 | 78.63 | 494,709 | -0.94(-1.18%) |
Jan 21, 2021 | 79.81 | 80.19 | 79.16 | 79.57 | 435,172 | -0.37(-0.46%) |
Jan 20, 2021 | 80.13 | 81.49 | 79.68 | 79.94 | 582,163 | -0.18(-0.22%) |
Jan 19, 2021 | 80.15 | 80.93 | 79.70 | 80.12 | 410,111 | +0.70(+0.88%) |
Jan 15, 2021 | 80.27 | 80.33 | 78.01 | 79.42 | 475,404 | -1.37(-1.69%) |
Jan 14, 2021 | 80.01 | 81.14 | 79.33 | 80.79 | 324,749 | +1.47(+1.85%) |
Jan 13, 2021 | 80.01 | 80.39 | 78.96 | 79.32 | 445,909 | -1.22(-1.51%) |
Jan 12, 2021 | 79.67 | 81.11 | 79.43 | 80.53 | 501,187 | +1.07(+1.34%) |
Jan 11, 2021 | 78.24 | 80.16 | 78.20 | 79.47 | 289,773 | -0.08(-0.11%) |
Jan 08, 2021 | 79.95 | 80.65 | 78.32 | 79.55 | 542,653 | -0.46(-0.58%) |
Jan 07, 2021 | 79.56 | 80.75 | 77.88 | 80.01 | 563,418 | +1.52(+1.93%) |
Jan 06, 2021 | 74.48 | 78.74 | 74.48 | 78.50 | 787,625 | +5.14(+7.00%) |
Jan 05, 2021 | 71.12 | 73.44 | 71.12 | 73.36 | 500,814 | +2.14(+3.01%) |