Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 83.07 | 83.45 | 82.51 | 82.89 | 406,641 | -0.06(-0.07%) |
Mar 30, 2021 | 83.53 | 84.06 | 82.85 | 82.95 | 445,069 | -0.76(-0.90%) |
Mar 29, 2021 | 83.29 | 83.97 | 82.54 | 83.70 | 532,143 | -0.09(-0.10%) |
Mar 26, 2021 | 83.37 | 83.85 | 83.03 | 83.79 | 430,297 | +0.53(+0.64%) |
Mar 25, 2021 | 82.65 | 83.58 | 82.52 | 83.26 | 503,848 | +0.40(+0.48%) |
Mar 24, 2021 | 83.95 | 83.95 | 82.67 | 82.86 | 495,620 | -1.05(-1.25%) |
Mar 23, 2021 | 83.07 | 84.37 | 82.92 | 83.91 | 451,454 | +0.70(+0.84%) |
Mar 22, 2021 | 82.71 | 83.84 | 82.30 | 83.21 | 440,616 | +0.50(+0.61%) |
Mar 19, 2021 | 83.03 | 83.40 | 82.56 | 82.71 | 571,546 | -0.61(-0.73%) |
Mar 18, 2021 | 82.83 | 83.54 | 82.56 | 83.32 | 567,168 | +0.22(+0.26%) |
Mar 17, 2021 | 83.08 | 83.37 | 82.22 | 83.10 | 652,134 | -0.53(-0.63%) |
Mar 16, 2021 | 83.13 | 83.98 | 82.93 | 83.63 | 533,964 | +0.64(+0.78%) |
Mar 15, 2021 | 83.11 | 83.70 | 82.56 | 82.98 | 497,857 | -0.04(-0.05%) |
Mar 12, 2021 | 82.37 | 83.03 | 81.56 | 83.02 | 499,495 | +0.41(+0.49%) |
Mar 11, 2021 | 82.53 | 83.22 | 82.27 | 82.62 | 762,516 | +0.28(+0.34%) |
Mar 10, 2021 | 82.64 | 83.06 | 81.87 | 82.33 | 1,181,093 | -0.29(-0.36%) |
Mar 09, 2021 | 81.91 | 83.69 | 81.69 | 82.62 | 557,606 | +1.52(+1.88%) |
Mar 08, 2021 | 81.55 | 81.98 | 81.03 | 81.10 | 719,754 | -0.67(-0.82%) |
Mar 05, 2021 | 82.01 | 82.53 | 80.89 | 81.77 | 588,450 | +0.18(+0.22%) |
Mar 04, 2021 | 82.89 | 83.04 | 80.60 | 81.59 | 771,735 | -0.82(-1.00%) |
Mar 03, 2021 | 83.45 | 83.45 | 81.86 | 82.42 | 659,322 | -1.30(-1.55%) |
Mar 02, 2021 | 83.30 | 84.61 | 82.46 | 83.72 | 575,372 | +0.73(+0.89%) |
Mar 01, 2021 | 82.49 | 83.31 | 81.28 | 82.98 | 760,178 | +1.13(+1.38%) |
Feb 26, 2021 | 83.63 | 83.77 | 81.82 | 81.85 | 609,869 | -1.65(-1.97%) |
Feb 25, 2021 | 84.29 | 84.68 | 83.07 | 83.50 | 610,367 | -0.47(-0.56%) |
Feb 24, 2021 | 83.53 | 84.14 | 81.86 | 83.97 | 952,420 | +0.27(+0.33%) |
Feb 23, 2021 | 79.56 | 84.75 | 78.19 | 83.70 | 2,637,187 | +8.00(+10.56%) |
Feb 22, 2021 | 76.78 | 77.51 | 75.51 | 75.70 | 873,745 | -1.47(-1.90%) |
Feb 19, 2021 | 77.82 | 77.91 | 77.07 | 77.17 | 278,448 | -0.35(-0.45%) |
Feb 18, 2021 | 77.42 | 77.69 | 76.89 | 77.52 | 264,187 | +0.15(+0.19%) |
Feb 17, 2021 | 77.10 | 77.39 | 76.59 | 77.37 | 309,431 | -0.17(-0.22%) |
Feb 16, 2021 | 78.26 | 78.37 | 77.33 | 77.54 | 351,407 | -0.44(-0.57%) |
Feb 12, 2021 | 77.66 | 78.19 | 76.91 | 77.98 | 335,667 | +0.02(+0.02%) |
Feb 11, 2021 | 77.81 | 78.28 | 77.38 | 77.96 | 345,878 | +0.33(+0.42%) |
Feb 10, 2021 | 78.53 | 78.82 | 77.36 | 77.63 | 250,835 | -0.88(-1.12%) |
Feb 09, 2021 | 78.79 | 79.13 | 78.16 | 78.51 | 560,017 | -0.15(-0.19%) |
Feb 08, 2021 | 79.55 | 79.76 | 78.35 | 78.66 | 558,078 | -0.67(-0.84%) |
Feb 05, 2021 | 79.18 | 79.63 | 78.89 | 79.33 | 449,891 | +0.29(+0.37%) |
Feb 04, 2021 | 79.35 | 79.75 | 78.86 | 79.03 | 621,497 | -0.58(-0.73%) |
Feb 03, 2021 | 79.42 | 79.76 | 78.67 | 79.62 | 292,954 | -0.20(-0.25%) |
Feb 02, 2021 | 79.18 | 80.27 | 79.01 | 79.82 | 518,730 | +1.16(+1.47%) |
Feb 01, 2021 | 78.05 | 79.27 | 77.57 | 78.66 | 476,575 | +1.84(+2.39%) |
Jan 29, 2021 | 77.43 | 77.43 | 76.12 | 76.82 | 617,725 | -0.35(-0.45%) |
Jan 28, 2021 | 75.61 | 77.73 | 75.54 | 77.17 | 415,591 | +1.74(+2.31%) |
Jan 27, 2021 | 77.23 | 77.35 | 75.30 | 75.43 | 603,766 | -2.47(-3.17%) |
Jan 26, 2021 | 78.20 | 78.34 | 77.27 | 77.89 | 319,532 | -0.39(-0.49%) |
Jan 25, 2021 | 76.99 | 78.43 | 76.78 | 78.28 | 598,323 | +1.51(+1.96%) |
Jan 22, 2021 | 76.70 | 77.24 | 76.42 | 76.77 | 346,070 | -0.01(-0.01%) |
Jan 21, 2021 | 77.15 | 77.30 | 76.48 | 76.78 | 296,534 | -0.56(-0.72%) |
Jan 20, 2021 | 76.07 | 77.54 | 75.97 | 77.34 | 318,068 | +1.52(+2.00%) |
Jan 19, 2021 | 75.79 | 76.51 | 75.21 | 75.82 | 489,288 | +0.00(+0.00%) |
Jan 15, 2021 | 73.65 | 75.91 | 73.51 | 75.82 | 685,028 | +1.84(+2.48%) |
Jan 14, 2021 | 74.53 | 74.98 | 73.87 | 73.98 | 516,918 | -0.86(-1.15%) |
Jan 13, 2021 | 74.55 | 75.18 | 74.03 | 74.84 | 501,589 | +0.23(+0.30%) |
Jan 12, 2021 | 75.01 | 75.01 | 74.13 | 74.62 | 245,241 | -0.44(-0.59%) |
Jan 11, 2021 | 75.61 | 75.84 | 75.01 | 75.06 | 266,421 | -0.89(-1.17%) |
Jan 08, 2021 | 76.10 | 76.41 | 75.33 | 75.94 | 432,800 | -0.01(-0.01%) |
Jan 07, 2021 | 75.99 | 76.63 | 75.29 | 75.95 | 798,631 | -0.47(-0.62%) |
Jan 06, 2021 | 77.03 | 77.41 | 75.96 | 76.42 | 880,407 | -0.89(-1.15%) |
Jan 05, 2021 | 75.90 | 77.56 | 75.90 | 77.31 | 524,975 | +1.10(+1.45%) |