Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 108.47 | 109.54 | 104.23 | 105.74 | 157,898 | -1.67(-1.55%) |
Mar 30, 2021 | 102.34 | 108.67 | 101.09 | 107.41 | 71,651 | +5.10(+4.98%) |
Mar 29, 2021 | 110.62 | 113.80 | 102.31 | 102.31 | 79,645 | -7.73(-7.02%) |
Mar 26, 2021 | 106.01 | 112.42 | 104.28 | 110.04 | 129,800 | +5.71(+5.47%) |
Mar 25, 2021 | 92.92 | 105.73 | 92.10 | 104.33 | 138,346 | +9.04(+9.49%) |
Mar 24, 2021 | 99.50 | 102.50 | 94.23 | 95.29 | 100,701 | -3.91(-3.94%) |
Mar 23, 2021 | 104.28 | 108.93 | 96.61 | 99.20 | 154,457 | -5.05(-4.84%) |
Mar 22, 2021 | 107.09 | 109.46 | 102.00 | 104.25 | 65,840 | -0.95(-0.90%) |
Mar 19, 2021 | 103.79 | 108.23 | 102.05 | 105.20 | 126,300 | +0.53(+0.51%) |
Mar 18, 2021 | 112.04 | 113.86 | 104.29 | 104.67 | 99,130 | -9.42(-8.26%) |
Mar 17, 2021 | 100.95 | 114.25 | 96.52 | 114.09 | 195,485 | +11.29(+10.98%) |
Mar 16, 2021 | 102.98 | 107.50 | 100.16 | 102.80 | 119,036 | -0.68(-0.66%) |
Mar 15, 2021 | 104.13 | 106.00 | 100.95 | 103.48 | 90,414 | +1.11(+1.08%) |
Mar 12, 2021 | 101.99 | 103.93 | 98.22 | 102.37 | 130,300 | -0.82(-0.79%) |
Mar 11, 2021 | 102.29 | 105.25 | 95.18 | 103.19 | 189,399 | +1.46(+1.44%) |
Mar 10, 2021 | 90.66 | 102.86 | 89.99 | 101.73 | 284,347 | +12.08(+13.47%) |
Mar 09, 2021 | 87.42 | 90.30 | 84.77 | 89.65 | 102,970 | +4.01(+4.68%) |
Mar 08, 2021 | 81.00 | 86.65 | 80.47 | 85.64 | 140,158 | +6.22(+7.83%) |
Mar 05, 2021 | 78.70 | 80.46 | 72.02 | 79.42 | 144,200 | +2.40(+3.12%) |
Mar 04, 2021 | 86.89 | 91.74 | 75.51 | 77.02 | 266,574 | -10.99(-12.49%) |
Mar 03, 2021 | 78.60 | 88.45 | 76.13 | 88.01 | 279,833 | +9.29(+11.80%) |
Mar 02, 2021 | 61.00 | 82.48 | 61.00 | 78.72 | 619,419 | +19.61(+33.18%) |
Mar 01, 2021 | 59.33 | 60.99 | 58.04 | 59.11 | 75,826 | +1.59(+2.76%) |
Feb 26, 2021 | 54.99 | 58.67 | 52.21 | 57.52 | 143,900 | +3.77(+7.01%) |
Feb 25, 2021 | 59.88 | 60.36 | 53.60 | 53.75 | 123,052 | -6.87(-11.33%) |
Feb 24, 2021 | 57.40 | 61.19 | 57.40 | 60.62 | 105,168 | +2.02(+3.45%) |
Feb 23, 2021 | 57.41 | 58.78 | 54.20 | 58.60 | 85,908 | +0.70(+1.21%) |
Feb 22, 2021 | 58.49 | 60.00 | 57.13 | 57.90 | 81,115 | -0.57(-0.97%) |
Feb 19, 2021 | 56.74 | 60.40 | 56.47 | 58.47 | 72,100 | +0.39(+0.67%) |
Feb 18, 2021 | 57.75 | 58.52 | 56.18 | 58.08 | 50,382 | -0.41(-0.70%) |
Feb 17, 2021 | 55.78 | 60.32 | 55.15 | 58.49 | 89,764 | +3.06(+5.52%) |
Feb 16, 2021 | 54.74 | 56.72 | 53.93 | 55.43 | 76,946 | +0.03(+0.05%) |
Feb 12, 2021 | 57.66 | 57.86 | 54.40 | 55.40 | 86,800 | -2.63(-4.53%) |
Feb 11, 2021 | 57.01 | 59.56 | 56.02 | 58.03 | 112,896 | +0.84(+1.47%) |
Feb 10, 2021 | 51.86 | 57.99 | 50.64 | 57.19 | 191,590 | +5.53(+10.70%) |
Feb 09, 2021 | 48.66 | 52.43 | 47.70 | 51.66 | 158,053 | +3.16(+6.52%) |
Feb 08, 2021 | 48.88 | 49.60 | 48.29 | 48.50 | 156,609 | +0.25(+0.52%) |
Feb 05, 2021 | 48.67 | 50.02 | 48.00 | 48.25 | 164,700 | +0.25(+0.52%) |
Feb 04, 2021 | 48.56 | 49.76 | 47.96 | 48.00 | 81,957 | -0.40(-0.83%) |
Feb 03, 2021 | 47.73 | 49.23 | 47.11 | 48.40 | 94,104 | +0.84(+1.77%) |
Feb 02, 2021 | 51.39 | 51.73 | 46.87 | 47.56 | 155,155 | -3.05(-6.03%) |
Feb 01, 2021 | 52.20 | 52.30 | 48.23 | 50.61 | 150,431 | -0.55(-1.08%) |
Jan 29, 2021 | 51.97 | 54.83 | 50.01 | 51.16 | 238,000 | +0.07(+0.14%) |
Jan 28, 2021 | 45.48 | 51.33 | 45.07 | 51.09 | 304,151 | +5.66(+12.46%) |
Jan 27, 2021 | 43.35 | 46.66 | 42.62 | 45.43 | 179,800 | +1.56(+3.56%) |
Jan 26, 2021 | 41.81 | 44.50 | 41.43 | 43.87 | 155,517 | +2.17(+5.20%) |
Jan 25, 2021 | 41.23 | 45.00 | 40.55 | 41.70 | 152,964 | +0.90(+2.21%) |
Jan 22, 2021 | 38.85 | 41.01 | 37.77 | 40.80 | 163,100 | +1.35(+3.42%) |
Jan 21, 2021 | 38.63 | 40.00 | 37.46 | 39.45 | 136,395 | +1.05(+2.73%) |
Jan 20, 2021 | 35.44 | 38.60 | 35.44 | 38.40 | 138,269 | +3.09(+8.75%) |
Jan 19, 2021 | 34.99 | 35.76 | 34.00 | 35.31 | 86,355 | +0.94(+2.73%) |
Jan 15, 2021 | 34.15 | 35.46 | 33.53 | 34.37 | 67,800 | -0.09(-0.26%) |
Jan 14, 2021 | 33.65 | 34.90 | 32.44 | 34.46 | 68,892 | +1.02(+3.05%) |
Jan 13, 2021 | 32.57 | 33.54 | 32.03 | 33.44 | 129,368 | +1.27(+3.95%) |
Jan 12, 2021 | 32.55 | 33.03 | 31.01 | 32.17 | 117,153 | -0.14(-0.43%) |
Jan 11, 2021 | 31.07 | 33.55 | 30.73 | 32.31 | 126,910 | +0.50(+1.57%) |
Jan 08, 2021 | 33.21 | 33.36 | 31.04 | 31.81 | 145,700 | -1.40(-4.22%) |
Jan 07, 2021 | 32.12 | 33.21 | 32.06 | 33.21 | 72,440 | +1.34(+4.20%) |
Jan 06, 2021 | 31.55 | 32.81 | 30.57 | 31.87 | 96,390 | +0.18(+0.57%) |
Jan 05, 2021 | 31.52 | 32.26 | 30.95 | 31.69 | 48,517 | -0.16(-0.50%) |