Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 84.61 | 84.61 | 83.92 | 84.07 | 2,362 | -0.53(-0.62%) |
Mar 30, 2021 | 85.06 | 85.11 | 84.59 | 84.59 | 2,923 | -0.78(-0.92%) |
Mar 29, 2021 | 85.38 | 85.38 | 84.00 | 85.38 | 2,874 | -1.77(-2.03%) |
Mar 26, 2021 | 86.75 | 87.15 | 86.74 | 87.15 | 8,200 | +0.81(+0.94%) |
Mar 25, 2021 | 84.72 | 86.34 | 84.64 | 86.34 | 5,098 | +1.99(+2.36%) |
Mar 24, 2021 | 83.77 | 84.35 | 83.77 | 84.35 | 1,663 | -0.93(-1.09%) |
Mar 23, 2021 | 88.15 | 88.15 | 84.85 | 85.28 | 5,242 | -3.16(-3.57%) |
Mar 22, 2021 | 88.17 | 88.44 | 87.38 | 88.44 | 2,299 | +2.50(+2.91%) |
Mar 19, 2021 | 85.71 | 86.13 | 84.82 | 85.94 | 2,600 | +2.94(+3.54%) |
Mar 18, 2021 | 83.97 | 85.28 | 83.00 | 83.00 | 1,959 | -1.56(-1.84%) |
Mar 17, 2021 | 84.70 | 84.95 | 84.00 | 84.56 | 10,497 | -0.43(-0.51%) |
Mar 16, 2021 | 86.84 | 86.84 | 84.70 | 84.99 | 3,469 | +1.01(+1.20%) |
Mar 15, 2021 | 83.89 | 84.90 | 83.16 | 83.98 | 4,273 | +0.09(+0.11%) |
Mar 12, 2021 | 84.01 | 84.01 | 83.00 | 83.89 | 114,400 | +2.84(+3.50%) |
Mar 11, 2021 | 80.70 | 81.80 | 80.70 | 81.05 | 18,467 | +0.73(+0.91%) |
Mar 10, 2021 | 81.15 | 81.15 | 79.83 | 80.32 | 3,688 | -1.63(-1.99%) |
Mar 09, 2021 | 79.20 | 81.95 | 79.20 | 81.95 | 10,173 | +3.47(+4.42%) |
Mar 08, 2021 | 79.20 | 79.20 | 78.31 | 78.48 | 4,193 | +1.32(+1.71%) |
Mar 05, 2021 | 76.00 | 77.16 | 76.00 | 77.16 | 3,600 | +0.52(+0.67%) |
Mar 04, 2021 | 77.48 | 77.53 | 75.84 | 76.64 | 7,181 | -0.59(-0.76%) |
Mar 03, 2021 | 77.23 | 78.14 | 76.89 | 77.23 | 4,129 | +2.23(+2.97%) |
Mar 02, 2021 | 75.74 | 75.79 | 75.00 | 75.00 | 3,510 | -2.26(-2.92%) |
Mar 01, 2021 | 77.55 | 77.55 | 76.70 | 77.26 | 3,757 | +1.70(+2.25%) |
Feb 26, 2021 | 76.61 | 76.61 | 75.20 | 75.56 | 3,100 | -0.29(-0.38%) |
Feb 25, 2021 | 79.04 | 79.04 | 75.85 | 75.85 | 3,344 | +0.36(+0.48%) |
Feb 24, 2021 | 74.04 | 75.49 | 74.04 | 75.49 | 2,440 | +0.90(+1.21%) |
Feb 23, 2021 | 73.83 | 74.89 | 73.63 | 74.59 | 3,330 | -0.47(-0.63%) |
Feb 22, 2021 | 76.48 | 76.68 | 72.17 | 75.06 | 12,999 | +0.97(+1.31%) |
Feb 19, 2021 | 72.16 | 74.61 | 72.16 | 74.09 | 2,800 | +0.04(+0.05%) |
Feb 18, 2021 | 75.21 | 75.21 | 72.12 | 74.05 | 4,864 | -0.55(-0.74%) |
Feb 17, 2021 | 75.27 | 75.27 | 72.22 | 74.60 | 4,532 | +2.22(+3.07%) |
Feb 16, 2021 | 70.56 | 72.38 | 69.51 | 72.38 | 8,013 | +1.39(+1.96%) |
Feb 12, 2021 | 71.50 | 71.50 | 70.52 | 70.99 | 2,800 | +0.53(+0.75%) |
Feb 11, 2021 | 71.56 | 71.56 | 70.01 | 70.46 | 3,412 | +0.19(+0.27%) |
Feb 10, 2021 | 70.50 | 71.08 | 69.65 | 70.27 | 7,058 | -0.81(-1.15%) |
Feb 09, 2021 | 72.15 | 72.15 | 70.30 | 71.08 | 3,497 | -0.06(-0.08%) |
Feb 08, 2021 | 71.54 | 71.69 | 70.75 | 71.14 | 1,996 | +1.03(+1.47%) |
Feb 05, 2021 | 70.80 | 70.80 | 70.00 | 70.11 | 13,400 | -0.56(-0.79%) |
Feb 04, 2021 | 70.38 | 70.98 | 70.24 | 70.67 | 6,260 | -1.59(-2.20%) |
Feb 03, 2021 | 71.78 | 72.76 | 71.78 | 72.26 | 1,879 | +4.05(+5.94%) |
Feb 02, 2021 | 68.01 | 69.24 | 68.01 | 68.21 | 3,751 | +0.80(+1.19%) |
Feb 01, 2021 | 69.18 | 69.28 | 65.91 | 67.41 | 4,391 | +0.10(+0.15%) |
Jan 29, 2021 | 68.79 | 68.79 | 65.71 | 67.31 | 4,800 | -1.52(-2.22%) |
Jan 28, 2021 | 67.60 | 69.22 | 67.60 | 68.83 | 2,013 | +0.75(+1.11%) |
Jan 27, 2021 | 69.95 | 69.95 | 67.77 | 68.08 | 3,878 | -0.82(-1.19%) |
Jan 26, 2021 | 68.55 | 70.11 | 68.55 | 68.90 | 8,930 | +0.15(+0.22%) |
Jan 25, 2021 | 70.14 | 70.14 | 67.74 | 68.75 | 5,900 | -0.78(-1.12%) |
Jan 22, 2021 | 68.14 | 69.56 | 68.14 | 69.53 | 4,800 | -0.93(-1.32%) |
Jan 21, 2021 | 70.95 | 70.95 | 69.41 | 70.46 | 4,992 | -0.15(-0.21%) |
Jan 20, 2021 | 70.25 | 70.61 | 70.19 | 70.61 | 1,746 | +0.42(+0.60%) |
Jan 19, 2021 | 70.73 | 71.43 | 70.00 | 70.19 | 2,980 | -1.24(-1.74%) |
Jan 15, 2021 | 72.99 | 72.99 | 70.69 | 71.43 | 4,300 | -1.39(-1.91%) |
Jan 14, 2021 | 73.00 | 73.33 | 72.82 | 72.82 | 6,427 | +0.77(+1.07%) |
Jan 13, 2021 | 72.34 | 73.15 | 71.88 | 72.05 | 4,503 | +1.01(+1.42%) |
Jan 12, 2021 | 70.42 | 71.29 | 70.42 | 71.04 | 16,524 | +1.65(+2.37%) |
Jan 11, 2021 | 69.48 | 69.69 | 69.09 | 69.39 | 7,497 | -0.61(-0.86%) |
Jan 08, 2021 | 70.20 | 71.04 | 69.48 | 70.00 | 16,000 | -0.65(-0.92%) |
Jan 07, 2021 | 70.58 | 71.04 | 70.18 | 70.65 | 7,942 | +2.04(+2.97%) |
Jan 06, 2021 | 67.90 | 69.07 | 67.41 | 68.61 | 14,723 | +2.32(+3.51%) |
Jan 05, 2021 | 66.07 | 66.37 | 65.92 | 66.29 | 6,901 | +1.19(+1.83%) |