Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 79.63 | 81.92 | 79.18 | 80.93 | 171,952 | +1.44(+1.82%) |
Mar 30, 2021 | 79.20 | 80.08 | 78.59 | 79.49 | 94,141 | +0.53(+0.68%) |
Mar 29, 2021 | 80.29 | 81.93 | 78.85 | 78.95 | 109,912 | -1.79(-2.22%) |
Mar 26, 2021 | 81.36 | 81.79 | 79.19 | 80.75 | 136,138 | +0.16(+0.20%) |
Mar 25, 2021 | 77.52 | 80.96 | 76.62 | 80.58 | 117,450 | +2.71(+3.49%) |
Mar 24, 2021 | 79.02 | 81.26 | 77.84 | 77.87 | 100,749 | -0.22(-0.29%) |
Mar 23, 2021 | 79.59 | 80.89 | 77.64 | 78.09 | 142,691 | -2.98(-3.67%) |
Mar 22, 2021 | 82.27 | 82.27 | 80.40 | 81.07 | 74,447 | -1.56(-1.89%) |
Mar 19, 2021 | 84.03 | 84.03 | 82.03 | 82.63 | 326,009 | -1.37(-1.63%) |
Mar 18, 2021 | 84.84 | 87.07 | 82.99 | 84.00 | 251,501 | -0.50(-0.60%) |
Mar 17, 2021 | 81.68 | 84.58 | 81.47 | 84.50 | 187,188 | +3.08(+3.78%) |
Mar 16, 2021 | 82.06 | 82.78 | 80.12 | 81.42 | 165,851 | -1.19(-1.44%) |
Mar 15, 2021 | 82.77 | 83.16 | 81.32 | 82.61 | 124,802 | -0.58(-0.70%) |
Mar 12, 2021 | 83.82 | 84.64 | 82.44 | 83.19 | 208,087 | -0.19(-0.23%) |
Mar 11, 2021 | 85.64 | 85.67 | 83.04 | 83.39 | 173,346 | -1.75(-2.06%) |
Mar 10, 2021 | 82.95 | 85.46 | 82.45 | 85.14 | 135,510 | +2.26(+2.73%) |
Mar 09, 2021 | 84.18 | 84.18 | 82.48 | 82.88 | 174,216 | -0.92(-1.10%) |
Mar 08, 2021 | 84.52 | 84.96 | 82.59 | 83.79 | 130,196 | -1.18(-1.39%) |
Mar 05, 2021 | 85.70 | 86.76 | 83.00 | 84.97 | 250,469 | +1.18(+1.41%) |
Mar 04, 2021 | 83.17 | 84.57 | 81.43 | 83.79 | 228,091 | +0.73(+0.87%) |
Mar 03, 2021 | 81.51 | 84.07 | 81.51 | 83.07 | 166,399 | +1.89(+2.32%) |
Mar 02, 2021 | 81.38 | 81.91 | 79.74 | 81.18 | 210,979 | -0.08(-0.10%) |
Mar 01, 2021 | 78.17 | 82.12 | 77.75 | 81.26 | 328,497 | +4.79(+6.26%) |
Feb 26, 2021 | 77.81 | 78.10 | 75.92 | 76.47 | 175,628 | -1.04(-1.35%) |
Feb 25, 2021 | 80.75 | 81.10 | 77.45 | 77.52 | 110,968 | -3.26(-4.04%) |
Feb 24, 2021 | 81.23 | 81.85 | 80.49 | 80.78 | 184,511 | +0.18(+0.23%) |
Feb 23, 2021 | 79.36 | 80.94 | 79.00 | 80.59 | 168,560 | +1.05(+1.33%) |
Feb 22, 2021 | 76.38 | 80.28 | 76.38 | 79.54 | 143,548 | +2.34(+3.03%) |
Feb 19, 2021 | 78.09 | 78.19 | 75.70 | 77.20 | 154,747 | -0.65(-0.83%) |
Feb 18, 2021 | 75.01 | 78.34 | 74.63 | 77.85 | 191,244 | +2.71(+3.61%) |
Feb 17, 2021 | 73.28 | 75.34 | 73.13 | 75.14 | 150,334 | +1.19(+1.61%) |
Feb 16, 2021 | 72.00 | 74.45 | 71.94 | 73.95 | 246,379 | +2.72(+3.82%) |
Feb 12, 2021 | 68.40 | 71.40 | 68.13 | 71.23 | 166,428 | +1.75(+2.52%) |
Feb 11, 2021 | 71.73 | 71.73 | 63.02 | 69.48 | 559,470 | -3.42(-4.70%) |
Feb 10, 2021 | 72.94 | 74.36 | 72.51 | 72.90 | 104,226 | -0.21(-0.29%) |
Feb 09, 2021 | 72.57 | 73.41 | 71.36 | 73.11 | 90,022 | +0.50(+0.69%) |
Feb 08, 2021 | 72.82 | 73.89 | 71.86 | 72.61 | 88,324 | +0.29(+0.40%) |
Feb 05, 2021 | 72.22 | 72.47 | 70.56 | 72.32 | 101,200 | +1.05(+1.48%) |
Feb 04, 2021 | 69.42 | 71.36 | 69.42 | 71.27 | 77,620 | +1.85(+2.66%) |
Feb 03, 2021 | 69.31 | 70.31 | 69.05 | 69.42 | 155,396 | -0.28(-0.40%) |
Feb 02, 2021 | 70.34 | 70.77 | 69.07 | 69.70 | 142,266 | +0.43(+0.61%) |
Feb 01, 2021 | 68.19 | 69.50 | 66.27 | 69.27 | 149,297 | +2.02(+3.01%) |
Jan 29, 2021 | 70.38 | 70.38 | 67.25 | 67.25 | 124,459 | -3.27(-4.64%) |
Jan 28, 2021 | 70.64 | 71.47 | 69.54 | 70.52 | 138,869 | +1.06(+1.53%) |
Jan 27, 2021 | 69.52 | 70.47 | 68.08 | 69.46 | 156,253 | -1.91(-2.67%) |
Jan 26, 2021 | 74.94 | 74.94 | 71.31 | 71.36 | 109,758 | -2.54(-3.44%) |
Jan 25, 2021 | 73.43 | 74.45 | 72.52 | 73.91 | 129,886 | -0.31(-0.42%) |
Jan 22, 2021 | 72.86 | 74.46 | 72.59 | 74.22 | 121,565 | +0.39(+0.52%) |
Jan 21, 2021 | 76.04 | 76.04 | 73.27 | 73.83 | 94,157 | -1.76(-2.33%) |
Jan 20, 2021 | 74.45 | 76.01 | 74.33 | 75.59 | 98,169 | +0.99(+1.32%) |
Jan 19, 2021 | 74.13 | 75.21 | 72.90 | 74.60 | 117,208 | +1.05(+1.43%) |
Jan 15, 2021 | 73.90 | 74.74 | 72.34 | 73.55 | 99,030 | -1.92(-2.54%) |
Jan 14, 2021 | 74.06 | 76.00 | 73.90 | 75.47 | 102,719 | +1.90(+2.58%) |
Jan 13, 2021 | 75.84 | 76.01 | 73.28 | 73.57 | 88,687 | -2.30(-3.03%) |
Jan 12, 2021 | 74.29 | 76.22 | 74.19 | 75.87 | 100,788 | +1.39(+1.87%) |
Jan 11, 2021 | 71.76 | 74.68 | 71.49 | 74.48 | 95,028 | +0.77(+1.05%) |
Jan 08, 2021 | 74.63 | 75.13 | 72.46 | 73.70 | 102,338 | -0.85(-1.14%) |
Jan 07, 2021 | 74.87 | 75.84 | 73.78 | 74.56 | 108,972 | +0.11(+0.14%) |
Jan 06, 2021 | 72.23 | 75.94 | 72.23 | 74.45 | 206,984 | +3.77(+5.34%) |
Jan 05, 2021 | 68.50 | 71.60 | 68.32 | 70.68 | 110,911 | +2.01(+2.93%) |