Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 09, 2021 | 71.62 | 71.62 | 70.00 | 70.54 | 781,700 | -0.92(-1.29%) |
Apr 08, 2021 | 72.72 | 73.30 | 71.02 | 71.46 | 819,473 | -0.37(-0.52%) |
Apr 07, 2021 | 73.94 | 74.50 | 71.71 | 71.83 | 745,166 | -2.10(-2.84%) |
Apr 06, 2021 | 75.28 | 75.83 | 73.69 | 73.93 | 665,963 | -1.68(-2.22%) |
Apr 05, 2021 | 76.59 | 77.24 | 75.24 | 75.61 | 663,127 | -0.60(-0.79%) |
Apr 01, 2021 | 75.70 | 78.62 | 75.20 | 76.21 | 994,100 | +1.68(+2.25%) |
Mar 31, 2021 | 73.40 | 75.27 | 72.83 | 74.53 | 1,230,680 | +1.43(+1.96%) |
Mar 30, 2021 | 71.42 | 73.50 | 69.56 | 73.10 | 1,528,266 | +0.85(+1.18%) |
Mar 29, 2021 | 75.00 | 75.00 | 71.72 | 72.25 | 1,020,431 | -2.53(-3.38%) |
Mar 26, 2021 | 75.06 | 75.58 | 73.73 | 74.78 | 952,200 | +0.09(+0.12%) |
Mar 25, 2021 | 73.88 | 75.48 | 72.14 | 74.69 | 1,035,796 | -0.29(-0.39%) |
Mar 24, 2021 | 79.28 | 79.28 | 74.90 | 74.98 | 1,356,983 | -3.60(-4.58%) |
Mar 23, 2021 | 83.00 | 83.47 | 78.48 | 78.58 | 1,430,898 | -4.95(-5.93%) |
Mar 22, 2021 | 83.18 | 84.31 | 82.39 | 83.53 | 1,130,184 | +0.89(+1.08%) |
Mar 19, 2021 | 85.91 | 85.95 | 81.99 | 82.64 | 2,152,900 | -0.36(-0.43%) |
Mar 18, 2021 | 84.12 | 86.19 | 82.40 | 83.00 | 852,475 | -1.84(-2.17%) |
Mar 17, 2021 | 84.20 | 85.66 | 83.00 | 84.84 | 522,800 | +0.40(+0.47%) |
Mar 16, 2021 | 86.45 | 88.39 | 83.54 | 84.44 | 964,662 | -1.50(-1.75%) |
Mar 15, 2021 | 86.52 | 87.00 | 85.02 | 85.94 | 830,170 | -0.53(-0.61%) |
Mar 12, 2021 | 87.16 | 87.16 | 84.78 | 86.47 | 482,200 | -0.70(-0.80%) |
Mar 11, 2021 | 84.69 | 87.60 | 84.46 | 87.17 | 670,288 | +2.66(+3.15%) |
Mar 10, 2021 | 86.86 | 87.64 | 84.41 | 84.51 | 824,643 | -1.24(-1.45%) |
Mar 09, 2021 | 84.17 | 87.59 | 84.00 | 85.75 | 836,251 | +2.54(+3.05%) |
Mar 08, 2021 | 84.23 | 86.05 | 82.62 | 83.21 | 1,015,968 | -1.58(-1.86%) |
Mar 05, 2021 | 83.00 | 85.49 | 78.31 | 84.79 | 1,777,200 | +2.63(+3.20%) |
Mar 04, 2021 | 86.41 | 89.49 | 81.97 | 82.16 | 1,516,103 | -4.95(-5.68%) |
Mar 03, 2021 | 88.36 | 91.62 | 86.86 | 87.11 | 1,255,501 | -1.82(-2.05%) |
Mar 02, 2021 | 85.34 | 90.00 | 85.10 | 88.93 | 1,818,798 | +1.90(+2.18%) |
Mar 01, 2021 | 87.25 | 88.73 | 86.15 | 87.03 | 1,354,330 | -0.03(-0.03%) |
Feb 26, 2021 | 85.87 | 87.68 | 82.27 | 87.06 | 1,567,200 | +1.81(+2.12%) |
Feb 25, 2021 | 83.65 | 89.49 | 81.58 | 85.25 | 3,116,225 | +0.96(+1.14%) |
Feb 24, 2021 | 84.23 | 85.42 | 82.80 | 84.29 | 980,407 | +0.47(+0.56%) |
Feb 23, 2021 | 80.70 | 84.78 | 77.01 | 83.82 | 1,550,420 | +0.71(+0.85%) |
Feb 22, 2021 | 85.66 | 86.11 | 82.76 | 83.11 | 1,311,052 | -2.27(-2.66%) |
Feb 19, 2021 | 89.00 | 90.80 | 84.95 | 85.38 | 1,962,000 | -2.97(-3.36%) |
Feb 18, 2021 | 88.14 | 89.25 | 85.80 | 88.35 | 989,906 | -1.25(-1.40%) |
Feb 17, 2021 | 90.35 | 90.55 | 87.31 | 89.60 | 1,196,683 | -1.28(-1.41%) |
Feb 16, 2021 | 91.34 | 92.50 | 90.00 | 90.88 | 836,674 | -0.19(-0.21%) |
Feb 12, 2021 | 90.83 | 92.40 | 89.39 | 91.07 | 795,300 | +0.30(+0.33%) |
Feb 11, 2021 | 93.80 | 93.96 | 90.33 | 90.77 | 1,082,113 | -2.29(-2.46%) |
Feb 10, 2021 | 93.88 | 95.60 | 91.13 | 93.06 | 1,147,633 | -0.12(-0.13%) |
Feb 09, 2021 | 95.79 | 96.68 | 92.82 | 93.18 | 1,068,738 | -2.10(-2.20%) |
Feb 08, 2021 | 96.20 | 96.88 | 93.65 | 95.28 | 1,155,585 | -0.51(-0.53%) |
Feb 05, 2021 | 96.32 | 96.79 | 94.25 | 95.79 | 908,200 | +0.06(+0.06%) |
Feb 04, 2021 | 93.39 | 95.73 | 92.32 | 95.73 | 1,210,320 | +3.27(+3.54%) |
Feb 03, 2021 | 90.98 | 93.15 | 90.19 | 92.46 | 1,146,266 | +2.28(+2.53%) |
Feb 02, 2021 | 90.87 | 92.80 | 89.93 | 90.18 | 1,296,797 | +0.19(+0.21%) |