Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 84.16 | 84.73 | 84.11 | 84.37 | 88,369 | +0.56(+0.66%) |
Mar 30, 2021 | 83.90 | 84.00 | 83.49 | 83.81 | 88,540 | -0.18(-0.22%) |
Mar 29, 2021 | 83.92 | 84.22 | 83.37 | 83.99 | 106,119 | -0.15(-0.18%) |
Mar 26, 2021 | 82.95 | 84.17 | 82.82 | 84.15 | 142,918 | +1.55(+1.87%) |
Mar 25, 2021 | 81.70 | 82.77 | 81.33 | 82.60 | 188,819 | +0.46(+0.56%) |
Mar 24, 2021 | 82.79 | 83.15 | 82.11 | 82.14 | 123,190 | -0.46(-0.56%) |
Mar 23, 2021 | 83.29 | 83.38 | 82.40 | 82.60 | 154,232 | -0.69(-0.83%) |
Mar 22, 2021 | 82.67 | 83.54 | 82.67 | 83.29 | 106,796 | +0.77(+0.93%) |
Mar 19, 2021 | 82.68 | 82.93 | 81.98 | 82.52 | 4,710,078 | -0.09(-0.10%) |
Mar 18, 2021 | 83.35 | 83.71 | 82.45 | 82.61 | 207,904 | -1.26(-1.51%) |
Mar 17, 2021 | 83.16 | 83.98 | 83.03 | 83.87 | 253,083 | +0.25(+0.30%) |
Mar 16, 2021 | 84.11 | 84.13 | 83.43 | 83.62 | 109,753 | -0.25(-0.30%) |
Mar 15, 2021 | 82.97 | 83.89 | 82.87 | 83.87 | 462,659 | +0.81(+0.98%) |
Mar 12, 2021 | 82.88 | 83.09 | 82.49 | 83.06 | 132,479 | -0.09(-0.10%) |
Mar 11, 2021 | 82.63 | 83.49 | 82.63 | 83.14 | 130,386 | +1.12(+1.37%) |
Mar 10, 2021 | 82.06 | 82.40 | 81.82 | 82.02 | 145,006 | +0.51(+0.62%) |
Mar 09, 2021 | 81.27 | 82.09 | 81.27 | 81.52 | 200,665 | +1.24(+1.54%) |
Mar 08, 2021 | 81.09 | 81.61 | 80.22 | 80.28 | 3,070,386 | -0.53(-0.65%) |
Mar 05, 2021 | 80.15 | 80.97 | 78.24 | 80.81 | 114,732 | +1.66(+2.09%) |
Mar 04, 2021 | 80.19 | 80.75 | 78.19 | 79.15 | 364,684 | -1.30(-1.62%) |
Mar 03, 2021 | 81.70 | 81.84 | 80.42 | 80.45 | 1,798,101 | -1.38(-1.69%) |
Mar 02, 2021 | 82.55 | 82.67 | 81.77 | 81.83 | 114,167 | -0.58(-0.71%) |
Mar 01, 2021 | 81.64 | 82.70 | 81.42 | 82.42 | 119,245 | +1.98(+2.47%) |
Feb 26, 2021 | 81.37 | 81.49 | 80.03 | 80.43 | 132,270 | -0.45(-0.56%) |
Feb 25, 2021 | 82.72 | 82.91 | 80.51 | 80.89 | 108,983 | -2.15(-2.59%) |
Feb 24, 2021 | 81.98 | 83.11 | 81.60 | 83.04 | 129,539 | +0.99(+1.20%) |
Feb 23, 2021 | 81.69 | 82.38 | 80.56 | 82.05 | 127,164 | -0.19(-0.23%) |
Feb 22, 2021 | 82.42 | 82.75 | 82.16 | 82.24 | 107,920 | -0.75(-0.90%) |
Feb 19, 2021 | 83.40 | 83.47 | 82.86 | 82.99 | 1,703,236 | -0.02(-0.02%) |
Feb 18, 2021 | 82.90 | 83.14 | 82.37 | 83.01 | 82,847 | -0.37(-0.45%) |
Feb 17, 2021 | 83.19 | 83.39 | 82.75 | 83.38 | 157,564 | -0.10(-0.11%) |
Feb 16, 2021 | 84.03 | 84.03 | 83.38 | 83.48 | 153,740 | -0.11(-0.14%) |
Feb 12, 2021 | 83.11 | 83.63 | 82.98 | 83.59 | 111,704 | +0.44(+0.53%) |
Feb 11, 2021 | 83.23 | 83.40 | 82.73 | 83.15 | 112,006 | +0.23(+0.28%) |
Feb 10, 2021 | 83.18 | 83.35 | 82.47 | 82.92 | 156,977 | +0.02(+0.02%) |
Feb 09, 2021 | 82.93 | 83.03 | 82.74 | 82.90 | 110,649 | -0.13(-0.16%) |
Feb 08, 2021 | 82.62 | 83.04 | 82.53 | 83.04 | 150,082 | +0.69(+0.84%) |
Feb 05, 2021 | 82.48 | 82.48 | 82.12 | 82.35 | 111,391 | +0.29(+0.35%) |
Feb 04, 2021 | 81.29 | 82.06 | 81.21 | 82.06 | 120,766 | +0.96(+1.18%) |
Feb 03, 2021 | 81.23 | 81.38 | 80.74 | 81.10 | 106,016 | +0.14(+0.18%) |
Feb 02, 2021 | 80.69 | 81.27 | 80.55 | 80.96 | 94,589 | +1.02(+1.28%) |
Feb 01, 2021 | 79.36 | 80.14 | 78.92 | 79.94 | 140,258 | +1.35(+1.72%) |
Jan 29, 2021 | 79.83 | 79.92 | 78.12 | 78.58 | 229,255 | -1.52(-1.90%) |
Jan 28, 2021 | 79.89 | 80.97 | 79.73 | 80.11 | 224,659 | +0.66(+0.83%) |
Jan 27, 2021 | 80.75 | 80.75 | 78.95 | 79.45 | 459,009 | -1.88(-2.31%) |
Jan 26, 2021 | 81.86 | 81.86 | 81.24 | 81.32 | 356,048 | -0.27(-0.33%) |
Jan 25, 2021 | 81.52 | 81.73 | 80.46 | 81.59 | 158,172 | +0.29(+0.35%) |
Jan 22, 2021 | 81.20 | 81.49 | 81.02 | 81.31 | 195,744 | -0.22(-0.27%) |
Jan 21, 2021 | 81.73 | 81.87 | 81.29 | 81.53 | 205,920 | -0.01(-0.01%) |
Jan 20, 2021 | 80.85 | 81.67 | 80.85 | 81.53 | 265,490 | +1.04(+1.30%) |
Jan 19, 2021 | 80.28 | 80.56 | 80.05 | 80.49 | 277,111 | +0.66(+0.83%) |
Jan 15, 2021 | 79.96 | 80.20 | 79.36 | 79.83 | 169,853 | -0.49(-0.61%) |
Jan 14, 2021 | 80.81 | 80.82 | 80.21 | 80.32 | 113,726 | -0.31(-0.38%) |
Jan 13, 2021 | 80.59 | 80.85 | 80.34 | 80.62 | 335,752 | +0.14(+0.18%) |
Jan 12, 2021 | 80.47 | 80.66 | 80.02 | 80.48 | 142,676 | +0.13(+0.17%) |
Jan 11, 2021 | 80.23 | 80.72 | 80.10 | 80.35 | 164,073 | -0.48(-0.59%) |
Jan 08, 2021 | 80.53 | 80.85 | 79.94 | 80.83 | 159,414 | +0.48(+0.60%) |
Jan 07, 2021 | 79.52 | 80.45 | 79.52 | 80.35 | 568,645 | +1.25(+1.57%) |
Jan 06, 2021 | 78.24 | 79.72 | 78.16 | 79.10 | 132,216 | +0.62(+0.79%) |
Jan 05, 2021 | 77.89 | 78.62 | 77.86 | 78.48 | 121,451 | +0.57(+0.73%) |