Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 81.51 | 82.62 | 81.51 | 82.15 | 979 | +1.78(+2.21%) |
Mar 30, 2021 | 80.17 | 80.49 | 80.17 | 80.37 | 656 | -0.21(-0.26%) |
Mar 29, 2021 | 81.09 | 81.09 | 80.49 | 80.58 | 975 | -0.90(-1.11%) |
Mar 26, 2021 | 80.31 | 81.48 | 80.01 | 81.48 | 500 | +2.20(+2.77%) |
Mar 25, 2021 | 78.94 | 79.28 | 77.86 | 79.28 | 6,794 | +0.13(+0.16%) |
Mar 24, 2021 | 80.22 | 80.70 | 79.15 | 79.15 | 2,236 | -1.30(-1.62%) |
Mar 23, 2021 | 80.25 | 80.49 | 80.25 | 80.46 | 1,510 | -0.96(-1.18%) |
Mar 22, 2021 | 80.91 | 81.95 | 80.88 | 81.42 | 2,575 | +1.12(+1.40%) |
Mar 19, 2021 | 80.66 | 80.66 | 79.29 | 80.30 | 900 | +0.60(+0.75%) |
Mar 18, 2021 | 80.99 | 81.14 | 79.70 | 79.70 | 1,021 | -2.57(-3.12%) |
Mar 17, 2021 | 80.57 | 82.77 | 80.57 | 82.27 | 766 | +0.09(+0.12%) |
Mar 16, 2021 | 82.17 | 82.81 | 81.90 | 82.17 | 1,475 | +0.27(+0.34%) |
Mar 15, 2021 | 80.70 | 81.91 | 80.70 | 81.90 | 3,129 | +1.09(+1.35%) |
Mar 12, 2021 | 80.14 | 80.83 | 79.85 | 80.80 | 10,500 | -0.53(-0.66%) |
Mar 11, 2021 | 80.67 | 81.66 | 80.67 | 81.34 | 2,381 | +2.11(+2.66%) |
Mar 10, 2021 | 79.86 | 79.86 | 79.08 | 79.23 | 4,216 | -0.32(-0.40%) |
Mar 09, 2021 | 79.74 | 79.94 | 78.56 | 79.55 | 6,611 | +3.21(+4.21%) |
Mar 08, 2021 | 78.21 | 78.38 | 76.33 | 76.33 | 6,464 | -2.38(-3.02%) |
Mar 05, 2021 | 77.23 | 78.86 | 75.59 | 78.71 | 26,300 | +1.52(+1.97%) |
Mar 04, 2021 | 79.51 | 79.51 | 77.19 | 77.19 | 3,920 | -3.00(-3.74%) |
Mar 03, 2021 | 81.00 | 82.50 | 80.18 | 80.18 | 1,296 | -2.49(-3.01%) |
Mar 02, 2021 | 84.93 | 84.93 | 82.68 | 82.68 | 1,231 | -1.73(-2.04%) |
Mar 01, 2021 | 83.47 | 84.46 | 83.47 | 84.40 | 1,137 | +2.31(+2.82%) |
Feb 26, 2021 | 82.14 | 82.23 | 81.39 | 82.09 | 900 | +1.00(+1.23%) |
Feb 25, 2021 | 84.38 | 84.38 | 81.00 | 81.09 | 1,469 | -3.43(-4.06%) |
Feb 24, 2021 | 81.93 | 84.52 | 81.93 | 84.52 | 676 | +1.55(+1.87%) |
Feb 23, 2021 | 82.34 | 83.19 | 81.39 | 82.97 | 2,520 | -0.58(-0.69%) |
Feb 22, 2021 | 85.22 | 85.22 | 83.55 | 83.55 | 1,487 | -2.52(-2.92%) |
Feb 19, 2021 | 86.42 | 86.58 | 85.88 | 86.06 | 4,100 | +0.92(+1.09%) |
Feb 18, 2021 | 84.59 | 85.36 | 84.41 | 85.14 | 1,563 | -0.55(-0.64%) |
Feb 17, 2021 | 86.05 | 86.05 | 84.76 | 85.69 | 2,753 | -1.13(-1.30%) |
Feb 16, 2021 | 87.31 | 87.31 | 86.75 | 86.82 | 1,840 | -0.06(-0.07%) |
Feb 12, 2021 | 86.58 | 86.88 | 86.58 | 86.88 | 2,000 | +0.78(+0.91%) |
Feb 11, 2021 | 85.35 | 86.10 | 85.35 | 86.10 | 595 | +1.50(+1.77%) |
Feb 10, 2021 | 84.88 | 84.99 | 84.56 | 84.60 | 1,917 | -0.23(-0.28%) |
Feb 09, 2021 | 84.75 | 84.89 | 84.75 | 84.83 | 1,315 | +0.03(+0.04%) |
Feb 08, 2021 | 84.11 | 84.80 | 84.11 | 84.80 | 1,087 | +1.40(+1.68%) |
Feb 05, 2021 | 83.88 | 83.88 | 83.25 | 83.40 | 900 | +0.36(+0.43%) |
Feb 04, 2021 | 82.57 | 83.04 | 82.38 | 83.04 | 873 | +0.89(+1.08%) |
Feb 03, 2021 | 83.20 | 83.20 | 82.15 | 82.15 | 959 | -0.57(-0.69%) |
Feb 02, 2021 | 82.51 | 82.86 | 81.94 | 82.72 | 1,891 | +1.31(+1.62%) |
Feb 01, 2021 | 80.43 | 81.53 | 80.27 | 81.41 | 1,052 | +1.96(+2.47%) |
Jan 29, 2021 | 79.80 | 79.80 | 79.33 | 79.44 | 1,100 | -1.25(-1.55%) |
Jan 28, 2021 | 80.06 | 80.69 | 80.06 | 80.69 | 383 | +1.01(+1.26%) |
Jan 27, 2021 | 79.77 | 80.53 | 79.69 | 79.69 | 1,875 | -2.29(-2.80%) |
Jan 26, 2021 | 82.23 | 82.28 | 81.98 | 81.98 | 2,408 | -0.52(-0.63%) |
Jan 25, 2021 | 83.22 | 83.22 | 82.50 | 82.50 | 718 | -0.20(-0.24%) |
Jan 22, 2021 | 83.11 | 83.11 | 82.46 | 82.70 | 12,000 | -0.70(-0.84%) |
Jan 21, 2021 | 83.10 | 83.44 | 82.72 | 83.40 | 2,068 | +0.50(+0.60%) |
Jan 20, 2021 | 82.95 | 82.95 | 82.74 | 82.90 | 2,401 | +0.88(+1.07%) |
Jan 19, 2021 | 81.68 | 82.11 | 81.19 | 82.02 | 11,104 | +1.41(+1.75%) |
Jan 15, 2021 | 81.40 | 81.40 | 80.34 | 80.61 | 4,200 | -0.88(-1.08%) |
Jan 14, 2021 | 82.12 | 82.12 | 81.49 | 81.49 | 2,252 | +0.39(+0.48%) |
Jan 13, 2021 | 81.37 | 81.45 | 81.10 | 81.10 | 2,223 | -0.10(-0.12%) |
Jan 12, 2021 | 81.40 | 81.40 | 80.54 | 81.20 | 4,122 | +0.36(+0.44%) |
Jan 11, 2021 | 80.77 | 81.01 | 80.59 | 80.84 | 2,600 | +0.10(+0.12%) |
Jan 08, 2021 | 80.85 | 80.85 | 80.67 | 80.74 | 600 | +0.45(+0.56%) |
Jan 07, 2021 | 78.32 | 80.30 | 78.32 | 80.30 | 3,613 | +2.69(+3.46%) |
Jan 06, 2021 | 78.73 | 78.73 | 77.61 | 77.61 | 7,459 | -0.72(-0.92%) |
Jan 05, 2021 | 78.20 | 78.33 | 77.95 | 78.33 | 3,476 | +0.84(+1.08%) |