Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 72.58 | 74.20 | 72.23 | 72.23 | 576,923 | -0.20(-0.28%) |
Mar 30, 2021 | 73.21 | 73.52 | 72.17 | 72.43 | 396,149 | -1.25(-1.70%) |
Mar 29, 2021 | 73.66 | 74.32 | 71.78 | 73.68 | 418,089 | -0.72(-0.97%) |
Mar 26, 2021 | 73.89 | 74.89 | 73.20 | 74.40 | 403,800 | +0.99(+1.35%) |
Mar 25, 2021 | 71.37 | 73.87 | 70.02 | 73.41 | 810,044 | +1.46(+2.03%) |
Mar 24, 2021 | 71.70 | 72.43 | 70.89 | 71.95 | 488,753 | +0.80(+1.12%) |
Mar 23, 2021 | 70.52 | 72.19 | 70.52 | 71.15 | 498,389 | +0.04(+0.06%) |
Mar 22, 2021 | 70.82 | 71.96 | 70.53 | 71.11 | 295,124 | +0.25(+0.35%) |
Mar 19, 2021 | 70.89 | 71.84 | 69.99 | 70.86 | 950,200 | -0.10(-0.14%) |
Mar 18, 2021 | 71.59 | 72.61 | 70.60 | 70.96 | 510,934 | -1.43(-1.98%) |
Mar 17, 2021 | 69.75 | 72.94 | 68.28 | 72.39 | 599,037 | +2.38(+3.40%) |
Mar 16, 2021 | 71.35 | 71.48 | 69.67 | 70.01 | 650,373 | -1.00(-1.41%) |
Mar 15, 2021 | 70.90 | 71.98 | 70.56 | 71.01 | 801,423 | -0.28(-0.39%) |
Mar 12, 2021 | 70.34 | 71.45 | 69.54 | 71.29 | 859,100 | +1.00(+1.42%) |
Mar 11, 2021 | 70.37 | 71.70 | 69.83 | 70.29 | 765,477 | +0.99(+1.43%) |
Mar 10, 2021 | 70.82 | 71.20 | 69.11 | 69.30 | 1,064,341 | -0.95(-1.35%) |
Mar 09, 2021 | 69.39 | 71.71 | 68.90 | 70.25 | 786,560 | +2.30(+3.38%) |
Mar 08, 2021 | 71.48 | 71.96 | 67.81 | 67.95 | 867,876 | -3.31(-4.64%) |
Mar 05, 2021 | 70.61 | 71.28 | 69.32 | 71.26 | 904,200 | +1.71(+2.46%) |
Mar 04, 2021 | 70.10 | 71.27 | 68.19 | 69.55 | 898,504 | -0.44(-0.63%) |
Mar 03, 2021 | 67.96 | 70.15 | 67.65 | 69.99 | 760,869 | +1.73(+2.53%) |
Mar 02, 2021 | 67.65 | 68.87 | 66.91 | 68.26 | 1,016,850 | +0.44(+0.65%) |
Mar 01, 2021 | 64.89 | 68.54 | 64.31 | 67.82 | 1,836,261 | +3.80(+5.94%) |
Feb 26, 2021 | 66.47 | 70.47 | 61.00 | 64.02 | 5,255,300 | -15.98(-19.98%) |
Feb 25, 2021 | 83.51 | 84.78 | 80.00 | 80.00 | 570,674 | -3.91(-4.66%) |
Feb 24, 2021 | 81.33 | 84.17 | 80.60 | 83.91 | 431,251 | +2.67(+3.29%) |
Feb 23, 2021 | 78.89 | 81.44 | 78.21 | 81.24 | 450,431 | +2.05(+2.59%) |
Feb 22, 2021 | 79.29 | 79.84 | 78.88 | 79.19 | 307,177 | -0.90(-1.12%) |
Feb 19, 2021 | 80.96 | 81.39 | 80.05 | 80.09 | 356,000 | -0.16(-0.20%) |
Feb 18, 2021 | 78.32 | 80.74 | 77.76 | 80.25 | 467,068 | +1.62(+2.06%) |
Feb 17, 2021 | 78.66 | 79.23 | 77.78 | 78.63 | 318,359 | -0.99(-1.24%) |
Feb 16, 2021 | 80.95 | 81.30 | 79.60 | 79.62 | 390,808 | -1.27(-1.57%) |
Feb 12, 2021 | 80.80 | 81.84 | 80.61 | 80.89 | 170,600 | -0.42(-0.52%) |
Feb 11, 2021 | 81.44 | 81.96 | 80.43 | 81.31 | 216,805 | +0.38(+0.47%) |
Feb 10, 2021 | 81.02 | 82.19 | 80.39 | 80.93 | 273,399 | -0.13(-0.16%) |
Feb 09, 2021 | 81.34 | 82.55 | 81.01 | 81.06 | 554,758 | -0.29(-0.36%) |
Feb 08, 2021 | 86.23 | 86.36 | 81.03 | 81.35 | 713,379 | -4.44(-5.18%) |
Feb 05, 2021 | 85.49 | 86.19 | 84.47 | 85.79 | 347,200 | +1.19(+1.41%) |
Feb 04, 2021 | 81.91 | 84.90 | 81.57 | 84.60 | 266,256 | +2.65(+3.23%) |
Feb 03, 2021 | 83.09 | 83.56 | 81.81 | 81.95 | 304,588 | -1.04(-1.25%) |
Feb 02, 2021 | 80.49 | 83.30 | 79.78 | 82.99 | 427,622 | +3.38(+4.25%) |
Feb 01, 2021 | 77.11 | 80.44 | 77.11 | 79.61 | 318,068 | +2.88(+3.75%) |
Jan 29, 2021 | 79.67 | 80.50 | 76.14 | 76.73 | 461,900 | -3.26(-4.08%) |
Jan 28, 2021 | 80.30 | 81.60 | 79.91 | 79.99 | 365,868 | +0.10(+0.13%) |
Jan 27, 2021 | 81.44 | 82.34 | 79.32 | 79.89 | 510,785 | -3.25(-3.91%) |
Jan 26, 2021 | 83.63 | 84.22 | 82.79 | 83.14 | 283,517 | +0.46(+0.56%) |
Jan 25, 2021 | 82.88 | 83.13 | 81.19 | 82.68 | 305,977 | -0.51(-0.61%) |
Jan 22, 2021 | 86.09 | 86.61 | 82.44 | 83.19 | 399,800 | -3.22(-3.73%) |
Jan 21, 2021 | 87.32 | 87.76 | 85.22 | 86.41 | 326,875 | -0.54(-0.62%) |
Jan 20, 2021 | 87.00 | 88.45 | 86.92 | 86.95 | 263,190 | +0.00(+0.00%) |
Jan 19, 2021 | 85.75 | 87.00 | 84.95 | 86.95 | 320,997 | +1.75(+2.05%) |
Jan 15, 2021 | 83.87 | 85.49 | 83.87 | 85.20 | 543,700 | +0.51(+0.60%) |
Jan 14, 2021 | 84.64 | 85.56 | 83.76 | 84.69 | 211,021 | +0.25(+0.30%) |
Jan 13, 2021 | 86.21 | 86.88 | 84.40 | 84.44 | 176,617 | -1.79(-2.08%) |
Jan 12, 2021 | 84.99 | 86.75 | 84.47 | 86.23 | 521,883 | +1.55(+1.83%) |
Jan 11, 2021 | 85.07 | 85.83 | 82.96 | 84.68 | 223,561 | -0.94(-1.10%) |
Jan 08, 2021 | 84.61 | 86.29 | 84.23 | 85.62 | 1,463,100 | +1.43(+1.70%) |
Jan 07, 2021 | 82.73 | 84.33 | 82.73 | 84.19 | 304,353 | +1.56(+1.89%) |
Jan 06, 2021 | 80.87 | 83.89 | 80.37 | 82.63 | 482,755 | +1.93(+2.39%) |
Jan 05, 2021 | 80.00 | 81.65 | 79.02 | 80.70 | 726,281 | +0.82(+1.03%) |