Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 80.62 | 80.72 | 80.56 | 80.60 | 8,873 | +0.23(+0.29%) |
Mar 30, 2021 | 80.16 | 80.45 | 80.16 | 80.37 | 2,262 | +0.26(+0.32%) |
Mar 29, 2021 | 80.31 | 80.31 | 80.06 | 80.11 | 3,768 | -0.22(-0.28%) |
Mar 26, 2021 | 80.33 | 80.33 | 80.33 | 80.33 | 110 | +0.04(+0.04%) |
Mar 25, 2021 | 80.50 | 80.50 | 80.30 | 80.30 | 297 | -0.04(-0.05%) |
Mar 24, 2021 | 80.24 | 80.38 | 80.22 | 80.34 | 981 | +0.15(+0.18%) |
Mar 23, 2021 | 80.12 | 80.24 | 80.10 | 80.19 | 4,784 | +0.08(+0.10%) |
Mar 22, 2021 | 80.01 | 80.12 | 79.94 | 80.11 | 1,381 | +0.38(+0.47%) |
Mar 19, 2021 | 79.66 | 79.76 | 79.66 | 79.74 | 1,879 | +0.19(+0.24%) |
Mar 18, 2021 | 79.58 | 79.67 | 79.46 | 79.54 | 2,392 | -0.43(-0.53%) |
Mar 17, 2021 | 79.90 | 80.08 | 79.62 | 79.97 | 9,978 | +0.05(+0.07%) |
Mar 16, 2021 | 80.04 | 80.12 | 79.92 | 79.92 | 1,556 | -0.06(-0.08%) |
Mar 15, 2021 | 79.62 | 80.03 | 79.62 | 79.98 | 7,933 | +0.13(+0.16%) |
Mar 12, 2021 | 80.49 | 80.49 | 79.76 | 79.85 | 2,211 | -0.84(-1.04%) |
Mar 11, 2021 | 80.54 | 80.72 | 80.54 | 80.69 | 3,316 | +0.08(+0.10%) |
Mar 10, 2021 | 80.46 | 80.63 | 80.40 | 80.61 | 12,364 | +0.43(+0.54%) |
Mar 09, 2021 | 79.95 | 80.29 | 79.95 | 80.18 | 10,392 | +0.44(+0.56%) |
Mar 08, 2021 | 80.22 | 80.23 | 79.71 | 79.73 | 6,482 | -0.59(-0.74%) |
Mar 05, 2021 | 80.27 | 80.42 | 80.27 | 80.33 | 2,543 | -0.17(-0.21%) |
Mar 04, 2021 | 81.22 | 81.22 | 80.49 | 80.50 | 1,224 | -0.71(-0.88%) |
Mar 03, 2021 | 81.26 | 81.33 | 81.16 | 81.21 | 2,623 | -0.43(-0.53%) |
Mar 02, 2021 | 81.62 | 81.65 | 81.53 | 81.64 | 3,030 | +0.00(+0.01%) |
Mar 01, 2021 | 81.45 | 81.66 | 81.39 | 81.64 | 5,892 | +0.02(+0.02%) |
Feb 26, 2021 | 81.27 | 81.65 | 81.27 | 81.62 | 1,550 | +0.93(+1.15%) |
Feb 25, 2021 | 80.79 | 80.80 | 80.47 | 80.69 | 5,183 | -1.08(-1.32%) |
Feb 24, 2021 | 81.03 | 81.78 | 80.86 | 81.77 | 10,100 | +0.01(+0.01%) |
Feb 23, 2021 | 81.44 | 81.76 | 81.44 | 81.76 | 6,173 | +0.01(+0.01%) |
Feb 22, 2021 | 82.10 | 82.22 | 81.73 | 81.76 | 9,926 | -0.52(-0.64%) |
Feb 19, 2021 | 82.74 | 82.74 | 82.27 | 82.28 | 4,319 | -0.51(-0.62%) |
Feb 18, 2021 | 82.76 | 82.83 | 82.74 | 82.79 | 16,095 | -0.13(-0.16%) |
Feb 17, 2021 | 82.72 | 82.92 | 82.72 | 82.92 | 21,557 | +0.45(+0.55%) |
Feb 16, 2021 | 82.50 | 82.60 | 82.47 | 82.47 | 15,050 | -0.57(-0.69%) |
Feb 12, 2021 | 83.19 | 83.19 | 83.01 | 83.05 | 4,541 | -0.27(-0.33%) |
Feb 11, 2021 | 83.45 | 83.46 | 83.31 | 83.32 | 3,645 | -0.25(-0.30%) |
Feb 10, 2021 | 83.32 | 83.57 | 83.32 | 83.57 | 3,554 | +0.18(+0.21%) |
Feb 09, 2021 | 83.49 | 83.51 | 83.37 | 83.40 | 1,372 | -0.04(-0.05%) |
Feb 08, 2021 | 83.27 | 83.50 | 83.27 | 83.44 | 4,316 | +0.30(+0.36%) |
Feb 05, 2021 | 83.34 | 83.37 | 83.14 | 83.14 | 7,420 | -0.12(-0.15%) |
Feb 04, 2021 | 83.03 | 83.31 | 83.03 | 83.26 | 2,752 | +0.07(+0.09%) |
Feb 03, 2021 | 83.16 | 83.40 | 83.15 | 83.19 | 4,472 | -0.17(-0.20%) |
Feb 02, 2021 | 83.31 | 83.40 | 83.31 | 83.35 | 1,441 | -0.18(-0.22%) |
Feb 01, 2021 | 83.44 | 83.57 | 83.42 | 83.53 | 5,651 | +0.09(+0.11%) |
Jan 29, 2021 | 83.50 | 83.50 | 83.36 | 83.44 | 887 | -0.17(-0.20%) |
Jan 28, 2021 | 83.75 | 83.75 | 83.61 | 83.61 | 3,439 | -0.08(-0.10%) |
Jan 27, 2021 | 83.76 | 83.77 | 83.67 | 83.69 | 2,192 | -0.10(-0.12%) |
Jan 26, 2021 | 83.84 | 83.84 | 83.67 | 83.80 | 6,012 | +0.06(+0.07%) |
Jan 25, 2021 | 84.30 | 84.30 | 83.74 | 83.74 | 2,034 | +0.27(+0.32%) |
Jan 22, 2021 | 83.56 | 83.56 | 83.47 | 83.47 | 1,330 | -0.09(-0.11%) |
Jan 21, 2021 | 83.62 | 83.70 | 83.49 | 83.56 | 10,323 | -0.36(-0.43%) |
Jan 20, 2021 | 83.95 | 83.95 | 83.93 | 83.93 | 480 | +0.00(+0.00%) |
Jan 19, 2021 | 83.89 | 83.95 | 83.86 | 83.92 | 4,271 | +0.13(+0.15%) |
Jan 15, 2021 | 83.93 | 83.93 | 83.80 | 83.80 | 1,109 | +0.05(+0.06%) |
Jan 14, 2021 | 84.03 | 84.09 | 83.73 | 83.74 | 9,226 | -0.29(-0.34%) |
Jan 13, 2021 | 83.46 | 84.03 | 83.46 | 84.03 | 4,221 | +0.57(+0.68%) |
Jan 12, 2021 | 83.10 | 83.46 | 83.08 | 83.46 | 1,509 | +0.18(+0.21%) |
Jan 11, 2021 | 83.38 | 83.38 | 83.28 | 83.28 | 2,426 | -0.27(-0.33%) |
Jan 08, 2021 | 83.72 | 83.72 | 83.46 | 83.56 | 3,770 | -0.08(-0.10%) |
Jan 07, 2021 | 81.38 | 83.64 | 81.38 | 83.64 | 2,737 | -0.07(-0.09%) |
Jan 06, 2021 | 83.61 | 83.72 | 83.54 | 83.71 | 3,180 | -0.70(-0.83%) |
Jan 05, 2021 | 84.62 | 84.62 | 84.28 | 84.41 | 3,579 | -0.31(-0.36%) |