Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 82.26 | 82.95 | 82.26 | 82.40 | 48,010 | +0.62(+0.76%) |
Mar 30, 2021 | 80.39 | 81.89 | 80.39 | 81.78 | 13,533 | +1.08(+1.34%) |
Mar 29, 2021 | 81.66 | 82.00 | 80.50 | 80.70 | 63,452 | -1.45(-1.77%) |
Mar 26, 2021 | 81.21 | 82.15 | 81.18 | 82.15 | 2,599 | +1.35(+1.68%) |
Mar 25, 2021 | 78.86 | 80.80 | 78.14 | 80.80 | 12,220 | +1.15(+1.44%) |
Mar 24, 2021 | 81.64 | 81.64 | 79.65 | 79.65 | 42,936 | -1.15(-1.42%) |
Mar 23, 2021 | 82.28 | 82.49 | 80.60 | 80.80 | 46,873 | -2.05(-2.47%) |
Mar 22, 2021 | 82.91 | 83.28 | 82.84 | 82.84 | 1,308 | -0.03(-0.03%) |
Mar 19, 2021 | 82.29 | 83.34 | 82.07 | 82.87 | 10,826 | +0.38(+0.46%) |
Mar 18, 2021 | 83.96 | 84.50 | 82.49 | 82.49 | 4,824 | -1.99(-2.36%) |
Mar 17, 2021 | 83.46 | 84.63 | 83.46 | 84.48 | 1,925 | +0.25(+0.30%) |
Mar 16, 2021 | 85.21 | 85.21 | 83.85 | 84.23 | 22,919 | -1.15(-1.35%) |
Mar 15, 2021 | 84.43 | 85.38 | 84.38 | 85.38 | 168,952 | +1.05(+1.25%) |
Mar 12, 2021 | 83.84 | 84.33 | 83.71 | 84.33 | 5,517 | +0.54(+0.65%) |
Mar 11, 2021 | 83.22 | 83.81 | 83.22 | 83.79 | 1,367 | +1.90(+2.32%) |
Mar 10, 2021 | 82.33 | 82.38 | 81.74 | 81.89 | 118,510 | +0.72(+0.88%) |
Mar 09, 2021 | 81.39 | 81.71 | 81.17 | 81.17 | 54,829 | +1.01(+1.26%) |
Mar 08, 2021 | 81.02 | 81.74 | 80.08 | 80.16 | 6,777 | -0.16(-0.20%) |
Mar 05, 2021 | 76.85 | 80.49 | 76.85 | 80.33 | 660,518 | +1.58(+2.00%) |
Mar 04, 2021 | 80.42 | 80.58 | 77.57 | 78.75 | 4,526 | -2.34(-2.89%) |
Mar 03, 2021 | 82.07 | 82.53 | 81.09 | 81.09 | 24,173 | -1.33(-1.62%) |
Mar 02, 2021 | 83.61 | 83.61 | 82.42 | 82.42 | 16,890 | -1.29(-1.54%) |
Mar 01, 2021 | 82.89 | 83.95 | 82.89 | 83.72 | 10,032 | +2.34(+2.88%) |
Feb 26, 2021 | 81.60 | 82.09 | 81.08 | 81.37 | 846,338 | +0.35(+0.43%) |
Feb 25, 2021 | 83.81 | 83.81 | 80.73 | 81.03 | 15,275 | -2.80(-3.34%) |
Feb 24, 2021 | 82.52 | 83.99 | 82.48 | 83.83 | 17,005 | +1.46(+1.77%) |
Feb 23, 2021 | 81.47 | 82.39 | 80.38 | 82.37 | 24,349 | +0.03(+0.03%) |
Feb 22, 2021 | 82.72 | 83.26 | 82.34 | 82.34 | 1,813 | -0.96(-1.15%) |
Feb 19, 2021 | 83.38 | 83.43 | 82.55 | 83.30 | 193,731 | +1.36(+1.66%) |
Feb 18, 2021 | 81.72 | 82.31 | 81.45 | 81.94 | 13,300 | -1.03(-1.24%) |
Feb 17, 2021 | 82.91 | 83.03 | 82.31 | 82.97 | 1,094 | -0.59(-0.70%) |
Feb 16, 2021 | 84.57 | 84.57 | 83.55 | 83.55 | 5,188 | -0.46(-0.55%) |
Feb 12, 2021 | 83.96 | 84.05 | 83.96 | 84.01 | 2,082 | +0.42(+0.51%) |
Feb 11, 2021 | 83.61 | 83.61 | 83.09 | 83.59 | 3,844 | +0.49(+0.59%) |
Feb 10, 2021 | 83.64 | 83.92 | 83.00 | 83.10 | 4,305 | -0.07(-0.09%) |
Feb 09, 2021 | 83.01 | 83.35 | 83.01 | 83.17 | 3,417 | +0.21(+0.25%) |
Feb 08, 2021 | 82.31 | 82.96 | 82.31 | 82.96 | 602 | +1.19(+1.46%) |
Feb 05, 2021 | 81.77 | 81.77 | 81.77 | 81.77 | 312 | +0.99(+1.22%) |
Feb 04, 2021 | 80.70 | 80.90 | 80.70 | 80.79 | 961 | +1.06(+1.33%) |
Feb 03, 2021 | 79.59 | 79.73 | 79.59 | 79.73 | 573 | +0.28(+0.35%) |
Feb 02, 2021 | 78.86 | 79.56 | 78.86 | 79.45 | 1,559 | +1.31(+1.68%) |
Feb 01, 2021 | 77.34 | 78.25 | 76.77 | 78.14 | 6,186 | +1.55(+2.02%) |
Jan 29, 2021 | 76.91 | 76.91 | 76.53 | 76.59 | 2,385,466 | -1.54(-1.97%) |
Jan 28, 2021 | 78.17 | 78.38 | 78.13 | 78.13 | 915 | +0.97(+1.26%) |
Jan 27, 2021 | 78.25 | 78.66 | 77.16 | 77.16 | 1,849 | -2.34(-2.95%) |
Jan 26, 2021 | 80.06 | 80.07 | 79.48 | 79.50 | 1,995 | -0.91(-1.14%) |
Jan 25, 2021 | 81.17 | 81.17 | 80.31 | 80.41 | 2,102 | -0.38(-0.48%) |
Jan 22, 2021 | 80.04 | 80.86 | 80.02 | 80.80 | 17,072 | +0.25(+0.31%) |
Jan 21, 2021 | 81.12 | 81.12 | 80.55 | 80.55 | 1,958,806 | -0.49(-0.61%) |
Jan 20, 2021 | 81.07 | 81.09 | 80.95 | 81.04 | 1,454 | +0.59(+0.74%) |
Jan 19, 2021 | 80.45 | 80.45 | 80.45 | 80.45 | 222 | +0.84(+1.06%) |
Jan 15, 2021 | 79.80 | 80.02 | 79.13 | 79.61 | 5,100 | -1.05(-1.31%) |
Jan 14, 2021 | 80.89 | 80.89 | 80.66 | 80.66 | 779 | +0.77(+0.96%) |
Jan 13, 2021 | 79.98 | 80.28 | 79.89 | 79.89 | 2,502 | -0.39(-0.49%) |
Jan 12, 2021 | 80.11 | 80.31 | 80.11 | 80.29 | 174,151 | +1.18(+1.49%) |
Jan 11, 2021 | 78.07 | 79.12 | 78.07 | 79.11 | 5,035 | +0.12(+0.15%) |
Jan 08, 2021 | 79.26 | 79.46 | 78.38 | 78.98 | 3,123 | +0.05(+0.06%) |
Jan 07, 2021 | 78.34 | 78.94 | 78.34 | 78.94 | 6,480 | +1.51(+1.95%) |
Jan 06, 2021 | 75.72 | 77.89 | 75.72 | 77.43 | 3,598 | +2.07(+2.75%) |
Jan 05, 2021 | 75.05 | 75.35 | 75.00 | 75.35 | 1,647 | +1.00(+1.35%) |