Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 80.76 | 82.32 | 80.61 | 81.13 | 43,065 | +0.82(+1.02%) |
Mar 30, 2021 | 81.91 | 81.91 | 80.04 | 80.31 | 46,156 | -2.33(-2.82%) |
Mar 29, 2021 | 81.08 | 83.54 | 80.64 | 82.64 | 82,256 | +1.07(+1.31%) |
Mar 26, 2021 | 77.93 | 81.90 | 77.51 | 81.57 | 74,340 | +4.41(+5.71%) |
Mar 25, 2021 | 76.35 | 77.42 | 74.28 | 77.16 | 136,795 | +0.69(+0.90%) |
Mar 24, 2021 | 76.96 | 77.99 | 76.33 | 76.47 | 36,162 | -0.17(-0.23%) |
Mar 23, 2021 | 78.63 | 78.82 | 75.98 | 76.65 | 41,196 | -2.28(-2.89%) |
Mar 22, 2021 | 77.35 | 79.04 | 75.71 | 78.93 | 77,942 | +1.99(+2.59%) |
Mar 19, 2021 | 76.36 | 78.13 | 75.28 | 76.94 | 42,730 | +0.78(+1.02%) |
Mar 18, 2021 | 75.70 | 77.95 | 75.70 | 76.16 | 56,860 | -0.46(-0.60%) |
Mar 17, 2021 | 76.81 | 77.54 | 75.22 | 76.62 | 34,375 | -0.93(-1.20%) |
Mar 16, 2021 | 77.94 | 78.24 | 76.69 | 77.55 | 44,972 | +0.01(+0.01%) |
Mar 15, 2021 | 76.13 | 77.62 | 75.39 | 77.54 | 32,294 | +1.40(+1.84%) |
Mar 12, 2021 | 75.37 | 76.30 | 74.70 | 76.14 | 22,961 | +0.53(+0.71%) |
Mar 11, 2021 | 74.84 | 76.54 | 74.84 | 75.61 | 36,495 | +1.35(+1.82%) |
Mar 10, 2021 | 74.69 | 76.34 | 74.20 | 74.26 | 65,037 | +0.50(+0.68%) |
Mar 09, 2021 | 73.83 | 76.96 | 73.66 | 73.75 | 88,417 | +1.39(+1.92%) |
Mar 08, 2021 | 73.58 | 75.81 | 72.17 | 72.36 | 89,276 | -0.44(-0.60%) |
Mar 05, 2021 | 70.29 | 73.52 | 68.53 | 72.80 | 127,264 | +4.09(+5.95%) |
Mar 04, 2021 | 71.31 | 72.57 | 67.20 | 68.71 | 135,017 | -2.99(-4.17%) |
Mar 03, 2021 | 74.08 | 74.08 | 71.30 | 71.70 | 84,552 | -2.89(-3.88%) |
Mar 02, 2021 | 75.39 | 76.09 | 74.40 | 74.60 | 58,659 | -0.51(-0.69%) |
Mar 01, 2021 | 74.24 | 76.27 | 74.24 | 75.11 | 62,155 | +2.75(+3.80%) |
Feb 26, 2021 | 75.30 | 75.30 | 71.98 | 72.36 | 85,769 | -2.02(-2.72%) |
Feb 25, 2021 | 76.74 | 77.22 | 73.31 | 74.38 | 90,438 | -2.32(-3.03%) |
Feb 24, 2021 | 75.44 | 77.88 | 74.69 | 76.71 | 64,570 | +1.34(+1.78%) |
Feb 23, 2021 | 75.03 | 76.65 | 74.25 | 75.37 | 59,609 | -0.21(-0.28%) |
Feb 22, 2021 | 75.38 | 76.15 | 73.48 | 75.58 | 66,422 | -0.46(-0.60%) |
Feb 19, 2021 | 79.20 | 79.20 | 75.89 | 76.04 | 127,778 | -2.82(-3.57%) |
Feb 18, 2021 | 79.28 | 79.64 | 78.03 | 78.85 | 66,455 | -1.57(-1.96%) |
Feb 17, 2021 | 79.22 | 80.45 | 78.68 | 80.43 | 60,365 | +0.92(+1.16%) |
Feb 16, 2021 | 82.30 | 82.53 | 79.09 | 79.50 | 62,959 | -2.53(-3.09%) |
Feb 12, 2021 | 79.74 | 82.24 | 79.74 | 82.04 | 44,789 | +1.84(+2.29%) |
Feb 11, 2021 | 80.41 | 80.72 | 79.38 | 80.20 | 45,472 | +0.52(+0.66%) |
Feb 10, 2021 | 80.66 | 80.88 | 78.87 | 79.68 | 57,306 | +0.23(+0.29%) |
Feb 09, 2021 | 79.05 | 79.48 | 78.86 | 79.44 | 39,935 | +0.31(+0.39%) |
Feb 08, 2021 | 79.37 | 79.90 | 78.38 | 79.13 | 41,739 | +0.42(+0.53%) |
Feb 05, 2021 | 79.87 | 80.03 | 78.20 | 78.72 | 73,619 | +0.53(+0.68%) |
Feb 04, 2021 | 77.53 | 79.19 | 76.90 | 78.18 | 48,428 | +0.93(+1.21%) |
Feb 03, 2021 | 79.53 | 79.53 | 76.68 | 77.25 | 79,405 | -1.87(-2.37%) |
Feb 02, 2021 | 80.21 | 81.33 | 79.12 | 79.12 | 43,386 | +0.84(+1.08%) |
Feb 01, 2021 | 79.17 | 79.91 | 78.21 | 78.28 | 23,593 | +0.83(+1.07%) |
Jan 29, 2021 | 79.29 | 80.80 | 75.69 | 77.45 | 79,488 | -2.27(-2.85%) |
Jan 28, 2021 | 78.31 | 82.33 | 77.81 | 79.73 | 139,965 | +3.33(+4.36%) |
Jan 27, 2021 | 81.39 | 81.39 | 75.56 | 76.40 | 128,872 | -7.45(-8.88%) |
Jan 26, 2021 | 85.47 | 86.14 | 83.76 | 83.84 | 36,949 | -1.03(-1.21%) |
Jan 25, 2021 | 83.31 | 84.88 | 82.81 | 84.87 | 62,516 | +1.57(+1.89%) |
Jan 22, 2021 | 83.06 | 84.50 | 82.92 | 83.30 | 41,597 | -0.73(-0.87%) |
Jan 21, 2021 | 85.09 | 85.09 | 83.27 | 84.03 | 55,993 | -1.13(-1.32%) |
Jan 20, 2021 | 84.37 | 85.53 | 82.79 | 85.16 | 35,955 | +1.43(+1.71%) |
Jan 19, 2021 | 83.58 | 84.42 | 82.71 | 83.73 | 42,492 | +1.78(+2.17%) |
Jan 15, 2021 | 80.39 | 82.48 | 79.68 | 81.95 | 34,699 | +0.71(+0.87%) |
Jan 14, 2021 | 82.72 | 83.18 | 80.92 | 81.24 | 36,156 | -0.73(-0.89%) |
Jan 13, 2021 | 81.31 | 82.76 | 80.39 | 81.97 | 39,639 | +0.69(+0.85%) |
Jan 12, 2021 | 83.81 | 83.81 | 80.20 | 81.28 | 75,885 | -2.78(-3.30%) |
Jan 11, 2021 | 82.86 | 84.39 | 82.69 | 84.06 | 77,477 | +1.38(+1.67%) |
Jan 08, 2021 | 82.12 | 83.77 | 80.71 | 82.68 | 56,939 | +1.14(+1.39%) |
Jan 07, 2021 | 79.24 | 82.07 | 78.73 | 81.54 | 70,292 | +3.08(+3.92%) |
Jan 06, 2021 | 72.21 | 79.17 | 72.21 | 78.46 | 138,291 | +3.08(+4.08%) |
Jan 05, 2021 | 73.70 | 76.25 | 72.71 | 75.39 | 89,856 | +1.47(+1.98%) |