Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 71.37 | 72.53 | 70.81 | 71.88 | 37,645 | +0.84(+1.18%) |
Mar 30, 2021 | 71.46 | 72.06 | 69.69 | 71.04 | 57,106 | +1.02(+1.46%) |
Mar 29, 2021 | 69.55 | 71.51 | 68.76 | 70.02 | 44,472 | +1.91(+2.80%) |
Mar 26, 2021 | 69.36 | 70.85 | 68.11 | 68.11 | 74,495 | -3.82(-5.31%) |
Mar 25, 2021 | 74.39 | 77.05 | 71.46 | 71.92 | 88,087 | -0.56(-0.77%) |
Mar 24, 2021 | 73.88 | 73.88 | 70.39 | 72.48 | 103,609 | -3.63(-4.77%) |
Mar 23, 2021 | 76.91 | 77.65 | 72.95 | 76.11 | 69,273 | +2.09(+2.83%) |
Mar 22, 2021 | 73.09 | 74.16 | 72.44 | 74.02 | 55,476 | +1.49(+2.05%) |
Mar 19, 2021 | 72.86 | 74.58 | 70.39 | 72.53 | 76,880 | -0.14(-0.19%) |
Mar 18, 2021 | 67.69 | 73.27 | 67.50 | 72.67 | 93,358 | +6.10(+9.16%) |
Mar 17, 2021 | 68.48 | 69.22 | 66.15 | 66.57 | 52,859 | -1.21(-1.79%) |
Mar 16, 2021 | 66.20 | 68.39 | 66.01 | 67.78 | 64,347 | +3.63(+5.66%) |
Mar 15, 2021 | 63.13 | 65.59 | 62.80 | 64.15 | 76,154 | +1.35(+2.15%) |
Mar 12, 2021 | 62.89 | 63.68 | 61.73 | 62.80 | 32,908 | -0.28(-0.44%) |
Mar 11, 2021 | 62.80 | 63.31 | 60.98 | 63.08 | 81,087 | -0.14(-0.22%) |
Mar 10, 2021 | 66.29 | 66.85 | 62.71 | 63.22 | 52,271 | -3.54(-5.30%) |
Mar 09, 2021 | 64.66 | 67.22 | 63.27 | 66.76 | 81,399 | +2.37(+3.69%) |
Mar 08, 2021 | 63.27 | 66.20 | 62.61 | 64.38 | 120,628 | -0.19(-0.29%) |
Mar 05, 2021 | 66.01 | 69.36 | 64.29 | 64.57 | 161,837 | -5.40(-7.72%) |
Mar 04, 2021 | 72.20 | 73.23 | 67.08 | 69.97 | 154,768 | -3.45(-4.69%) |
Mar 03, 2021 | 74.25 | 74.25 | 69.96 | 73.41 | 85,312 | -2.05(-2.71%) |
Mar 02, 2021 | 74.62 | 75.46 | 73.00 | 75.46 | 60,574 | +0.79(+1.06%) |
Mar 01, 2021 | 74.44 | 75.83 | 72.57 | 74.67 | 93,467 | -3.86(-4.92%) |
Feb 26, 2021 | 77.70 | 83.00 | 77.00 | 78.53 | 113,032 | +3.26(+4.33%) |
Feb 25, 2021 | 71.13 | 76.20 | 71.13 | 75.28 | 68,396 | +2.98(+4.12%) |
Feb 24, 2021 | 77.18 | 78.30 | 71.69 | 72.30 | 78,532 | -5.75(-7.37%) |
Feb 23, 2021 | 79.14 | 84.77 | 77.51 | 78.05 | 76,149 | -2.40(-2.98%) |
Feb 22, 2021 | 85.33 | 85.33 | 78.16 | 80.44 | 62,907 | -5.82(-6.75%) |
Feb 19, 2021 | 89.10 | 89.10 | 85.66 | 86.26 | 20,986 | -3.03(-3.39%) |
Feb 18, 2021 | 86.26 | 89.38 | 85.61 | 89.29 | 41,456 | +4.14(+4.87%) |
Feb 17, 2021 | 86.45 | 88.45 | 84.12 | 85.15 | 48,039 | -2.14(-2.45%) |
Feb 16, 2021 | 88.12 | 88.92 | 85.70 | 87.29 | 62,775 | -4.98(-5.40%) |
Feb 12, 2021 | 96.27 | 96.27 | 92.08 | 92.27 | 35,722 | -2.75(-2.89%) |
Feb 11, 2021 | 92.83 | 98.69 | 92.83 | 95.01 | 49,830 | +2.70(+2.92%) |
Feb 10, 2021 | 95.11 | 96.41 | 92.13 | 92.31 | 81,531 | -3.63(-3.78%) |
Feb 09, 2021 | 95.34 | 98.04 | 94.81 | 95.95 | 55,036 | +2.14(+2.28%) |
Feb 08, 2021 | 99.02 | 99.20 | 92.97 | 93.80 | 72,784 | -8.38(-8.20%) |
Feb 05, 2021 | 100.65 | 102.79 | 100.23 | 102.18 | 56,688 | -1.91(-1.83%) |
Feb 04, 2021 | 104.84 | 108.38 | 104.09 | 104.09 | 30,433 | -2.14(-2.02%) |
Feb 03, 2021 | 114.33 | 114.52 | 105.81 | 106.23 | 46,244 | -9.54(-8.24%) |
Feb 02, 2021 | 113.40 | 115.87 | 110.56 | 115.78 | 44,517 | -2.61(-2.20%) |
Feb 01, 2021 | 117.17 | 122.43 | 116.24 | 118.38 | 38,594 | -1.82(-1.51%) |
Jan 29, 2021 | 116.20 | 121.18 | 113.36 | 120.20 | 45,518 | +7.40(+6.56%) |
Jan 28, 2021 | 114.85 | 116.01 | 110.84 | 112.80 | 29,915 | -3.49(-3.00%) |
Jan 27, 2021 | 116.80 | 119.27 | 110.19 | 116.29 | 69,228 | +3.31(+2.93%) |
Jan 26, 2021 | 106.98 | 112.98 | 103.35 | 112.98 | 48,506 | +4.75(+4.39%) |
Jan 25, 2021 | 108.28 | 112.03 | 107.51 | 108.24 | 46,213 | +1.91(+1.80%) |
Jan 22, 2021 | 109.72 | 111.08 | 105.72 | 106.33 | 39,030 | +1.30(+1.24%) |
Jan 21, 2021 | 99.53 | 106.70 | 98.55 | 105.02 | 69,185 | +6.40(+6.49%) |
Jan 20, 2021 | 97.44 | 100.51 | 97.44 | 98.62 | 26,939 | -0.63(-0.63%) |
Jan 19, 2021 | 100.60 | 101.30 | 97.99 | 99.25 | 48,182 | -4.14(-4.01%) |
Jan 15, 2021 | 99.58 | 104.84 | 99.39 | 103.39 | 87,126 | +7.59(+7.92%) |
Jan 14, 2021 | 100.32 | 100.32 | 93.66 | 95.81 | 89,503 | -5.96(-5.86%) |
Jan 13, 2021 | 99.76 | 103.30 | 99.76 | 101.77 | 30,510 | +1.44(+1.44%) |
Jan 12, 2021 | 105.21 | 106.51 | 99.34 | 100.32 | 80,273 | -7.26(-6.75%) |
Jan 11, 2021 | 115.22 | 116.85 | 106.93 | 107.58 | 49,420 | -3.58(-3.22%) |
Jan 08, 2021 | 108.70 | 113.08 | 108.47 | 111.17 | 37,720 | +0.26(+0.23%) |
Jan 07, 2021 | 112.89 | 113.96 | 108.75 | 110.91 | 35,058 | -3.70(-3.23%) |
Jan 06, 2021 | 117.50 | 120.48 | 112.33 | 114.61 | 47,701 | -7.17(-5.89%) |
Jan 05, 2021 | 131.70 | 131.70 | 115.17 | 121.78 | 59,826 | -12.34(-9.20%) |