Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 81.13 | 81.50 | 80.58 | 80.95 | 416,381 | -0.06(-0.07%) |
Mar 30, 2021 | 81.58 | 82.10 | 80.91 | 81.01 | 455,729 | -0.74(-0.90%) |
Mar 29, 2021 | 81.34 | 82.00 | 80.61 | 81.75 | 544,890 | -0.08(-0.10%) |
Mar 26, 2021 | 81.42 | 81.88 | 81.09 | 81.83 | 440,604 | +0.52(+0.64%) |
Mar 25, 2021 | 80.72 | 81.63 | 80.59 | 81.31 | 515,917 | +0.39(+0.48%) |
Mar 24, 2021 | 81.99 | 81.99 | 80.74 | 80.92 | 507,492 | -1.03(-1.25%) |
Mar 23, 2021 | 81.13 | 82.39 | 80.98 | 81.95 | 462,268 | +0.68(+0.84%) |
Mar 22, 2021 | 80.78 | 81.88 | 80.38 | 81.27 | 451,170 | +0.49(+0.61%) |
Mar 19, 2021 | 81.09 | 81.45 | 80.63 | 80.78 | 585,237 | -0.59(-0.73%) |
Mar 18, 2021 | 80.90 | 81.59 | 80.63 | 81.37 | 580,754 | +0.21(+0.26%) |
Mar 17, 2021 | 81.14 | 81.42 | 80.30 | 81.15 | 667,755 | -0.52(-0.63%) |
Mar 16, 2021 | 81.18 | 82.01 | 80.99 | 81.67 | 546,754 | +0.63(+0.78%) |
Mar 15, 2021 | 81.16 | 81.75 | 80.63 | 81.04 | 509,782 | -0.04(-0.05%) |
Mar 12, 2021 | 80.44 | 81.09 | 79.65 | 81.08 | 511,460 | +0.40(+0.49%) |
Mar 11, 2021 | 80.60 | 81.27 | 80.35 | 80.68 | 780,781 | +0.28(+0.34%) |
Mar 10, 2021 | 80.71 | 81.12 | 79.95 | 80.41 | 1,209,384 | -0.29(-0.36%) |
Mar 09, 2021 | 79.99 | 81.74 | 79.78 | 80.69 | 570,963 | +1.49(+1.88%) |
Mar 08, 2021 | 79.64 | 80.06 | 79.14 | 79.20 | 736,995 | -0.66(-0.82%) |
Mar 05, 2021 | 80.09 | 80.59 | 79.00 | 79.86 | 602,545 | +0.18(+0.22%) |
Mar 04, 2021 | 80.95 | 81.10 | 78.71 | 79.68 | 790,221 | -0.34(-0.43%) |
Mar 03, 2021 | 81.03 | 81.03 | 79.49 | 80.03 | 678,995 | -1.26(-1.55%) |
Mar 02, 2021 | 80.89 | 82.16 | 80.07 | 81.29 | 592,539 | +0.71(+0.89%) |
Mar 01, 2021 | 80.10 | 80.90 | 78.92 | 80.58 | 782,859 | +1.10(+1.38%) |
Feb 26, 2021 | 81.21 | 81.35 | 79.45 | 79.48 | 628,066 | -1.60(-1.97%) |
Feb 25, 2021 | 81.85 | 82.22 | 80.66 | 81.08 | 628,579 | -0.46(-0.56%) |
Feb 24, 2021 | 81.11 | 81.70 | 79.49 | 81.54 | 980,838 | +0.27(+0.33%) |
Feb 23, 2021 | 77.26 | 82.30 | 75.92 | 81.27 | 2,715,874 | +7.77(+10.56%) |
Feb 22, 2021 | 74.56 | 75.26 | 73.32 | 73.51 | 899,815 | -1.43(-1.90%) |
Feb 19, 2021 | 75.56 | 75.66 | 74.84 | 74.93 | 286,757 | -0.34(-0.45%) |
Feb 18, 2021 | 75.18 | 75.44 | 74.66 | 75.27 | 272,070 | +0.15(+0.19%) |
Feb 17, 2021 | 74.87 | 75.15 | 74.38 | 75.13 | 318,664 | -0.16(-0.22%) |
Feb 16, 2021 | 75.99 | 76.09 | 75.09 | 75.29 | 361,892 | -0.43(-0.57%) |
Feb 12, 2021 | 75.41 | 75.92 | 74.69 | 75.72 | 345,682 | +0.02(+0.02%) |
Feb 11, 2021 | 75.56 | 76.01 | 75.13 | 75.70 | 356,198 | +0.32(+0.42%) |
Feb 10, 2021 | 76.26 | 76.53 | 75.12 | 75.38 | 258,319 | -0.85(-1.12%) |
Feb 09, 2021 | 76.51 | 76.84 | 75.89 | 76.23 | 576,727 | -0.15(-0.19%) |
Feb 08, 2021 | 77.25 | 77.45 | 76.08 | 76.38 | 574,729 | -0.65(-0.84%) |
Feb 05, 2021 | 76.89 | 77.32 | 76.60 | 77.03 | 463,315 | +0.28(+0.37%) |
Feb 04, 2021 | 77.06 | 77.44 | 76.58 | 76.74 | 640,041 | -0.57(-0.73%) |
Feb 03, 2021 | 77.12 | 77.45 | 76.39 | 77.31 | 301,695 | -0.19(-0.25%) |
Feb 02, 2021 | 76.88 | 77.94 | 76.72 | 77.50 | 534,207 | +1.13(+1.47%) |
Feb 01, 2021 | 75.79 | 76.97 | 75.33 | 76.38 | 490,795 | +1.78(+2.39%) |
Jan 29, 2021 | 75.19 | 75.19 | 73.92 | 74.59 | 636,156 | -0.34(-0.45%) |
Jan 28, 2021 | 73.41 | 75.48 | 73.35 | 74.93 | 427,991 | +1.69(+2.31%) |
Jan 27, 2021 | 74.99 | 75.11 | 73.12 | 73.24 | 621,781 | -2.40(-3.17%) |
Jan 26, 2021 | 75.93 | 76.07 | 75.03 | 75.64 | 329,066 | -0.38(-0.49%) |
Jan 25, 2021 | 74.76 | 76.16 | 74.56 | 76.01 | 616,175 | +1.46(+1.96%) |
Jan 22, 2021 | 74.48 | 75.01 | 74.20 | 74.55 | 356,396 | -0.01(-0.01%) |
Jan 21, 2021 | 74.91 | 75.06 | 74.27 | 74.56 | 305,382 | -0.54(-0.72%) |
Jan 20, 2021 | 73.86 | 75.29 | 73.77 | 75.10 | 327,559 | +1.47(+2.00%) |
Jan 19, 2021 | 73.60 | 74.30 | 73.03 | 73.63 | 503,887 | +0.00(+0.00%) |
Jan 15, 2021 | 71.51 | 73.71 | 71.38 | 73.63 | 705,468 | +1.78(+2.48%) |
Jan 14, 2021 | 72.37 | 72.81 | 71.73 | 71.84 | 532,341 | -0.83(-1.15%) |
Jan 13, 2021 | 72.39 | 73.00 | 71.89 | 72.67 | 516,555 | +0.22(+0.30%) |
Jan 12, 2021 | 72.84 | 72.84 | 71.98 | 72.45 | 252,559 | -0.43(-0.59%) |
Jan 11, 2021 | 73.41 | 73.64 | 72.83 | 72.88 | 274,370 | -0.86(-1.17%) |
Jan 08, 2021 | 73.90 | 74.19 | 73.14 | 73.74 | 445,714 | -0.01(-0.01%) |
Jan 07, 2021 | 73.79 | 74.41 | 73.11 | 73.75 | 822,460 | -0.46(-0.62%) |
Jan 06, 2021 | 74.80 | 75.17 | 73.76 | 74.21 | 906,677 | -0.86(-1.15%) |
Jan 05, 2021 | 73.70 | 75.31 | 73.70 | 75.07 | 540,639 | +1.07(+1.45%) |