Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 83.08 | 83.46 | 82.52 | 82.90 | 406,594 | -0.06(-0.07%) |
Mar 30, 2021 | 83.54 | 84.07 | 82.86 | 82.96 | 445,017 | -0.76(-0.90%) |
Mar 29, 2021 | 83.30 | 83.98 | 82.55 | 83.71 | 532,082 | -0.09(-0.10%) |
Mar 26, 2021 | 83.38 | 83.86 | 83.04 | 83.80 | 430,247 | +0.53(+0.64%) |
Mar 25, 2021 | 82.66 | 83.59 | 82.53 | 83.27 | 503,790 | +0.40(+0.48%) |
Mar 24, 2021 | 83.96 | 83.96 | 82.68 | 82.87 | 495,563 | -1.05(-1.25%) |
Mar 23, 2021 | 83.08 | 84.38 | 82.93 | 83.92 | 451,402 | +0.70(+0.84%) |
Mar 22, 2021 | 82.72 | 83.85 | 82.31 | 83.22 | 440,565 | +0.50(+0.61%) |
Mar 19, 2021 | 83.04 | 83.41 | 82.57 | 82.72 | 571,480 | -0.61(-0.73%) |
Mar 18, 2021 | 82.84 | 83.55 | 82.57 | 83.33 | 567,103 | +0.22(+0.26%) |
Mar 17, 2021 | 83.09 | 83.38 | 82.23 | 83.11 | 652,059 | -0.53(-0.63%) |
Mar 16, 2021 | 83.14 | 83.99 | 82.94 | 83.64 | 533,902 | +0.64(+0.78%) |
Mar 15, 2021 | 83.12 | 83.71 | 82.57 | 82.99 | 497,799 | -0.04(-0.05%) |
Mar 12, 2021 | 82.38 | 83.04 | 81.56 | 83.03 | 499,438 | +0.41(+0.49%) |
Mar 11, 2021 | 82.54 | 83.23 | 82.28 | 82.62 | 762,427 | +0.28(+0.34%) |
Mar 10, 2021 | 82.65 | 83.07 | 81.88 | 82.34 | 1,180,956 | -0.29(-0.36%) |
Mar 09, 2021 | 81.91 | 83.70 | 81.70 | 82.63 | 557,542 | +1.52(+1.88%) |
Mar 08, 2021 | 81.56 | 81.99 | 81.04 | 81.11 | 719,671 | -0.67(-0.82%) |
Mar 05, 2021 | 82.02 | 82.53 | 80.90 | 81.78 | 588,382 | +0.18(+0.22%) |
Mar 04, 2021 | 82.90 | 83.05 | 80.61 | 81.60 | 771,646 | -0.82(-1.00%) |
Mar 03, 2021 | 83.46 | 83.46 | 81.87 | 82.43 | 659,246 | -1.30(-1.55%) |
Mar 02, 2021 | 83.31 | 84.62 | 82.47 | 83.73 | 575,305 | +0.73(+0.89%) |
Mar 01, 2021 | 82.50 | 83.32 | 81.29 | 82.99 | 760,090 | +1.13(+1.38%) |
Feb 26, 2021 | 83.64 | 83.78 | 81.83 | 81.86 | 609,799 | -1.65(-1.97%) |
Feb 25, 2021 | 84.30 | 84.69 | 83.08 | 83.51 | 610,297 | -0.47(-0.56%) |
Feb 24, 2021 | 83.54 | 84.15 | 81.87 | 83.98 | 952,310 | +0.27(+0.33%) |
Feb 23, 2021 | 79.57 | 84.76 | 78.20 | 83.71 | 2,636,882 | +8.00(+10.57%) |
Feb 22, 2021 | 76.79 | 77.52 | 75.52 | 75.71 | 873,644 | -1.47(-1.90%) |
Feb 19, 2021 | 77.83 | 77.92 | 77.08 | 77.18 | 278,416 | -0.35(-0.45%) |
Feb 18, 2021 | 77.43 | 77.70 | 76.90 | 77.53 | 264,157 | +0.15(+0.19%) |
Feb 17, 2021 | 77.11 | 77.40 | 76.60 | 77.38 | 309,395 | -0.17(-0.22%) |
Feb 16, 2021 | 78.27 | 78.37 | 77.34 | 77.55 | 351,366 | -0.44(-0.57%) |
Feb 12, 2021 | 77.67 | 78.20 | 76.92 | 77.99 | 335,628 | +0.02(+0.02%) |
Feb 11, 2021 | 77.82 | 78.29 | 77.39 | 77.97 | 345,838 | +0.33(+0.42%) |
Feb 10, 2021 | 78.54 | 78.83 | 77.37 | 77.64 | 250,806 | -0.88(-1.12%) |
Feb 09, 2021 | 78.80 | 79.14 | 78.17 | 78.52 | 559,952 | -0.15(-0.19%) |
Feb 08, 2021 | 79.56 | 79.77 | 78.36 | 78.67 | 558,013 | -0.67(-0.84%) |
Feb 05, 2021 | 79.19 | 79.64 | 78.90 | 79.34 | 449,839 | +0.29(+0.37%) |
Feb 04, 2021 | 79.36 | 79.76 | 78.87 | 79.04 | 621,425 | -0.58(-0.73%) |
Feb 03, 2021 | 79.43 | 79.77 | 78.68 | 79.63 | 292,920 | -0.20(-0.25%) |
Feb 02, 2021 | 79.18 | 80.28 | 79.02 | 79.83 | 518,670 | +1.16(+1.47%) |
Feb 01, 2021 | 78.06 | 79.28 | 77.58 | 78.67 | 476,520 | +1.84(+2.39%) |
Jan 29, 2021 | 77.44 | 77.44 | 76.13 | 76.83 | 617,653 | -0.35(-0.45%) |
Jan 28, 2021 | 75.61 | 77.74 | 75.55 | 77.18 | 415,543 | +1.74(+2.31%) |
Jan 27, 2021 | 77.23 | 77.36 | 75.31 | 75.44 | 603,697 | -2.47(-3.17%) |
Jan 26, 2021 | 78.20 | 78.35 | 77.28 | 77.90 | 319,495 | -0.39(-0.49%) |
Jan 25, 2021 | 77.00 | 78.44 | 76.79 | 78.29 | 598,253 | +1.51(+1.96%) |
Jan 22, 2021 | 76.71 | 77.25 | 76.42 | 76.78 | 346,030 | -0.01(-0.01%) |
Jan 21, 2021 | 77.16 | 77.31 | 76.49 | 76.79 | 296,500 | -0.56(-0.72%) |
Jan 20, 2021 | 76.08 | 77.55 | 75.98 | 77.35 | 318,031 | +1.52(+2.00%) |
Jan 19, 2021 | 75.80 | 76.52 | 75.22 | 75.83 | 489,232 | +0.00(+0.00%) |
Jan 15, 2021 | 73.65 | 75.92 | 73.52 | 75.83 | 684,949 | +1.84(+2.48%) |
Jan 14, 2021 | 74.54 | 74.99 | 73.88 | 73.99 | 516,858 | -0.86(-1.15%) |
Jan 13, 2021 | 74.56 | 75.19 | 74.04 | 74.85 | 501,530 | +0.23(+0.30%) |
Jan 12, 2021 | 75.02 | 75.02 | 74.13 | 74.62 | 245,213 | -0.44(-0.59%) |
Jan 11, 2021 | 75.61 | 75.85 | 75.02 | 75.07 | 266,390 | -0.89(-1.17%) |
Jan 08, 2021 | 76.11 | 76.41 | 75.34 | 75.95 | 432,750 | -0.01(-0.01%) |
Jan 07, 2021 | 76.00 | 76.64 | 75.30 | 75.96 | 798,538 | -0.47(-0.62%) |
Jan 06, 2021 | 77.04 | 77.42 | 75.97 | 76.43 | 880,306 | -0.89(-1.15%) |
Jan 05, 2021 | 75.91 | 77.56 | 75.91 | 77.32 | 524,914 | +1.10(+1.45%) |