Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 82.35 | 83.98 | 82.35 | 83.22 | 233,047 | +0.82(+1.00%) |
Mar 30, 2021 | 82.92 | 82.92 | 81.73 | 82.40 | 123,494 | -0.93(-1.12%) |
Mar 29, 2021 | 82.00 | 83.45 | 81.99 | 83.33 | 146,962 | +0.93(+1.13%) |
Mar 26, 2021 | 82.00 | 82.49 | 81.11 | 82.40 | 162,300 | +0.80(+0.98%) |
Mar 25, 2021 | 81.01 | 82.08 | 80.62 | 81.60 | 100,048 | +0.17(+0.21%) |
Mar 24, 2021 | 82.34 | 82.34 | 81.18 | 81.43 | 118,754 | -1.08(-1.31%) |
Mar 23, 2021 | 82.45 | 83.53 | 82.32 | 82.51 | 127,807 | -0.04(-0.05%) |
Mar 22, 2021 | 81.64 | 83.06 | 81.64 | 82.55 | 110,996 | +0.91(+1.11%) |
Mar 19, 2021 | 80.76 | 82.23 | 80.30 | 81.64 | 209,000 | +1.17(+1.45%) |
Mar 18, 2021 | 80.09 | 81.15 | 79.94 | 80.47 | 128,333 | -0.29(-0.36%) |
Mar 17, 2021 | 80.44 | 81.17 | 79.74 | 80.76 | 116,507 | -0.51(-0.63%) |
Mar 16, 2021 | 80.56 | 81.54 | 80.56 | 81.27 | 142,378 | +0.51(+0.63%) |
Mar 15, 2021 | 79.97 | 80.79 | 79.60 | 80.76 | 107,224 | +0.26(+0.32%) |
Mar 12, 2021 | 79.60 | 80.67 | 79.45 | 80.50 | 109,000 | -0.21(-0.26%) |
Mar 11, 2021 | 79.09 | 80.84 | 79.09 | 80.71 | 139,577 | +2.24(+2.85%) |
Mar 10, 2021 | 79.35 | 79.93 | 78.43 | 78.47 | 194,064 | -0.84(-1.06%) |
Mar 09, 2021 | 77.81 | 79.90 | 77.81 | 79.31 | 161,148 | +2.38(+3.09%) |
Mar 08, 2021 | 76.51 | 78.51 | 76.45 | 76.93 | 113,639 | +0.04(+0.05%) |
Mar 05, 2021 | 76.43 | 77.26 | 75.45 | 76.89 | 197,400 | +1.20(+1.59%) |
Mar 04, 2021 | 76.56 | 77.05 | 74.99 | 75.69 | 211,814 | -0.32(-0.42%) |
Mar 03, 2021 | 77.78 | 77.78 | 75.98 | 76.01 | 147,535 | -2.13(-2.73%) |
Mar 02, 2021 | 76.81 | 78.60 | 76.47 | 78.14 | 196,222 | +1.35(+1.76%) |
Mar 01, 2021 | 75.27 | 76.98 | 75.27 | 76.79 | 229,166 | +2.16(+2.89%) |
Feb 26, 2021 | 75.84 | 76.18 | 74.58 | 74.63 | 190,300 | -1.10(-1.45%) |
Feb 25, 2021 | 76.52 | 77.10 | 75.42 | 75.73 | 159,715 | -1.01(-1.32%) |
Feb 24, 2021 | 75.20 | 76.91 | 74.69 | 76.74 | 128,366 | +1.17(+1.55%) |
Feb 23, 2021 | 75.81 | 75.94 | 74.89 | 75.57 | 135,325 | -0.45(-0.59%) |
Feb 22, 2021 | 75.78 | 76.49 | 75.66 | 76.02 | 98,175 | -0.39(-0.51%) |
Feb 19, 2021 | 78.17 | 78.17 | 76.32 | 76.41 | 118,600 | -0.95(-1.23%) |
Feb 18, 2021 | 77.43 | 78.12 | 76.26 | 77.36 | 100,536 | -0.84(-1.07%) |
Feb 17, 2021 | 77.81 | 78.26 | 77.22 | 78.20 | 70,792 | -0.15(-0.19%) |
Feb 16, 2021 | 79.12 | 79.34 | 77.91 | 78.35 | 99,316 | -0.84(-1.06%) |
Feb 12, 2021 | 78.69 | 79.36 | 77.92 | 79.19 | 125,300 | +0.18(+0.23%) |
Feb 11, 2021 | 79.13 | 79.56 | 78.83 | 79.01 | 75,447 | -0.14(-0.18%) |
Feb 10, 2021 | 79.95 | 79.95 | 78.33 | 79.15 | 136,228 | -0.19(-0.24%) |
Feb 09, 2021 | 79.50 | 79.70 | 78.89 | 79.34 | 130,080 | -0.11(-0.14%) |
Feb 08, 2021 | 80.10 | 80.89 | 79.15 | 79.45 | 98,446 | -0.68(-0.85%) |
Feb 05, 2021 | 78.74 | 80.16 | 78.61 | 80.13 | 162,000 | +1.37(+1.74%) |
Feb 04, 2021 | 80.31 | 80.47 | 78.54 | 78.76 | 209,050 | -1.84(-2.28%) |
Feb 03, 2021 | 80.98 | 81.51 | 80.56 | 80.60 | 122,705 | -0.59(-0.73%) |
Feb 02, 2021 | 80.08 | 81.51 | 79.87 | 81.19 | 183,811 | +1.38(+1.73%) |
Feb 01, 2021 | 80.56 | 80.56 | 78.83 | 79.81 | 193,937 | -0.24(-0.30%) |
Jan 29, 2021 | 80.37 | 80.98 | 78.72 | 80.05 | 401,800 | -0.61(-0.76%) |
Jan 28, 2021 | 77.50 | 80.95 | 77.50 | 80.66 | 271,752 | +3.29(+4.25%) |
Jan 27, 2021 | 77.99 | 78.80 | 76.85 | 77.37 | 202,564 | -0.25(-0.32%) |
Jan 26, 2021 | 78.57 | 78.66 | 77.51 | 77.62 | 160,828 | -0.97(-1.23%) |
Jan 25, 2021 | 79.00 | 79.22 | 78.11 | 78.59 | 90,369 | -0.38(-0.48%) |
Jan 22, 2021 | 79.40 | 79.56 | 78.45 | 78.97 | 122,300 | -0.87(-1.09%) |
Jan 21, 2021 | 79.83 | 80.60 | 79.19 | 79.84 | 113,225 | +0.26(+0.33%) |
Jan 20, 2021 | 79.14 | 79.61 | 78.78 | 79.58 | 105,543 | +0.90(+1.14%) |
Jan 19, 2021 | 78.09 | 78.99 | 77.86 | 78.68 | 89,679 | +0.67(+0.86%) |
Jan 15, 2021 | 77.76 | 78.52 | 77.19 | 78.01 | 112,600 | -0.18(-0.23%) |
Jan 14, 2021 | 79.40 | 79.85 | 78.08 | 78.19 | 129,648 | -1.12(-1.41%) |
Jan 13, 2021 | 79.04 | 79.56 | 78.44 | 79.31 | 126,458 | +0.46(+0.58%) |
Jan 12, 2021 | 78.66 | 78.93 | 77.93 | 78.85 | 96,093 | +0.07(+0.09%) |
Jan 11, 2021 | 79.01 | 79.59 | 78.44 | 78.78 | 105,257 | -1.48(-1.84%) |
Jan 08, 2021 | 79.00 | 80.90 | 78.91 | 80.26 | 169,900 | +1.37(+1.74%) |
Jan 07, 2021 | 78.67 | 79.14 | 78.05 | 78.89 | 142,078 | +0.19(+0.24%) |
Jan 06, 2021 | 79.47 | 79.91 | 78.55 | 78.70 | 145,839 | -1.11(-1.39%) |
Jan 05, 2021 | 77.72 | 80.00 | 77.72 | 79.81 | 141,240 | +1.78(+2.28%) |