Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 66.34 | 67.56 | 64.90 | 66.26 | 1,233,709 | +1.14(+1.75%) |
Mar 30, 2021 | 62.91 | 65.55 | 62.59 | 65.12 | 944,884 | +1.84(+2.91%) |
Mar 29, 2021 | 65.67 | 66.00 | 61.51 | 63.28 | 962,378 | -2.26(-3.45%) |
Mar 26, 2021 | 64.57 | 67.34 | 62.56 | 65.54 | 1,479,900 | +2.05(+3.23%) |
Mar 25, 2021 | 60.92 | 64.32 | 60.01 | 63.49 | 1,628,768 | +1.72(+2.78%) |
Mar 24, 2021 | 69.55 | 69.66 | 61.71 | 61.77 | 1,725,939 | -6.91(-10.06%) |
Mar 23, 2021 | 72.19 | 74.30 | 67.35 | 68.68 | 2,076,962 | -4.87(-6.62%) |
Mar 22, 2021 | 77.51 | 79.33 | 72.63 | 73.55 | 1,761,917 | -3.28(-4.27%) |
Mar 19, 2021 | 74.79 | 79.94 | 73.57 | 76.83 | 2,158,000 | +2.32(+3.11%) |
Mar 18, 2021 | 74.00 | 81.58 | 72.81 | 74.51 | 2,691,889 | -0.42(-0.56%) |
Mar 17, 2021 | 71.73 | 76.30 | 69.28 | 74.93 | 1,909,237 | +0.15(+0.20%) |
Mar 16, 2021 | 76.66 | 77.63 | 72.84 | 74.78 | 1,620,488 | -1.75(-2.29%) |
Mar 15, 2021 | 71.09 | 77.30 | 70.61 | 76.53 | 2,174,297 | +5.45(+7.67%) |
Mar 12, 2021 | 69.92 | 72.03 | 68.06 | 71.08 | 1,525,000 | -1.20(-1.66%) |
Mar 11, 2021 | 70.00 | 72.89 | 68.30 | 72.28 | 1,931,942 | +5.47(+8.19%) |
Mar 10, 2021 | 70.72 | 71.66 | 64.80 | 66.81 | 1,947,924 | -1.09(-1.61%) |
Mar 09, 2021 | 63.24 | 68.52 | 63.13 | 67.90 | 1,970,359 | +6.07(+9.82%) |
Mar 08, 2021 | 63.26 | 65.68 | 59.55 | 61.83 | 1,872,418 | -0.68(-1.09%) |
Mar 05, 2021 | 62.60 | 63.73 | 54.70 | 62.51 | 2,494,800 | +1.13(+1.84%) |
Mar 04, 2021 | 62.69 | 64.35 | 57.65 | 61.38 | 2,608,720 | -3.00(-4.66%) |
Mar 03, 2021 | 68.49 | 69.12 | 62.89 | 64.38 | 2,167,739 | -3.95(-5.78%) |
Mar 02, 2021 | 72.31 | 73.97 | 67.23 | 68.33 | 1,790,933 | -4.70(-6.44%) |
Mar 01, 2021 | 70.31 | 73.82 | 68.17 | 73.03 | 2,498,027 | +5.86(+8.72%) |
Feb 26, 2021 | 70.00 | 72.55 | 66.61 | 67.17 | 2,950,000 | -2.97(-4.23%) |
Feb 25, 2021 | 76.12 | 79.73 | 69.12 | 70.14 | 5,260,855 | -2.79(-3.83%) |
Feb 24, 2021 | 80.08 | 85.10 | 71.05 | 72.93 | 7,970,130 | -15.21(-17.26%) |
Feb 23, 2021 | 85.00 | 91.72 | 79.53 | 88.14 | 3,144,205 | -6.73(-7.09%) |
Feb 22, 2021 | 99.65 | 102.80 | 93.24 | 94.87 | 1,977,496 | -6.33(-6.25%) |
Feb 19, 2021 | 98.25 | 102.60 | 97.36 | 101.20 | 1,770,000 | +3.92(+4.03%) |
Feb 18, 2021 | 98.01 | 100.63 | 95.30 | 97.28 | 1,677,240 | -5.23(-5.10%) |
Feb 17, 2021 | 101.08 | 102.95 | 96.06 | 102.51 | 2,529,145 | -1.96(-1.88%) |
Feb 16, 2021 | 109.01 | 112.30 | 103.66 | 104.47 | 1,828,174 | -2.41(-2.25%) |
Feb 12, 2021 | 107.40 | 111.70 | 104.59 | 106.88 | 1,938,500 | -0.85(-0.79%) |
Feb 11, 2021 | 103.00 | 108.89 | 101.51 | 107.73 | 2,396,117 | +6.83(+6.77%) |
Feb 10, 2021 | 104.62 | 109.00 | 96.60 | 100.90 | 2,669,861 | -2.70(-2.61%) |
Feb 09, 2021 | 98.22 | 107.74 | 98.18 | 103.60 | 2,948,055 | +4.25(+4.28%) |
Feb 08, 2021 | 96.25 | 101.34 | 93.40 | 99.35 | 3,129,953 | +6.75(+7.29%) |
Feb 05, 2021 | 88.53 | 96.00 | 86.18 | 92.60 | 2,921,300 | +4.06(+4.59%) |
Feb 04, 2021 | 91.55 | 91.90 | 84.24 | 88.54 | 3,205,205 | -2.14(-2.36%) |
Feb 03, 2021 | 80.97 | 93.87 | 80.17 | 90.68 | 6,009,842 | +12.98(+16.71%) |
Feb 02, 2021 | 79.93 | 80.98 | 75.16 | 77.70 | 2,036,753 | -1.82(-2.29%) |
Feb 01, 2021 | 78.09 | 80.20 | 73.01 | 79.52 | 2,323,051 | +1.92(+2.47%) |
Jan 29, 2021 | 82.97 | 83.50 | 76.40 | 77.60 | 2,666,200 | -2.76(-3.43%) |
Jan 28, 2021 | 85.29 | 87.29 | 78.28 | 80.36 | 2,991,670 | -6.43(-7.41%) |
Jan 27, 2021 | 81.01 | 94.98 | 80.50 | 86.79 | 6,559,422 | +0.35(+0.40%) |
Jan 26, 2021 | 76.00 | 90.53 | 73.44 | 86.44 | 13,347,741 | +19.04(+28.25%) |
Jan 25, 2021 | 68.84 | 74.60 | 65.28 | 67.40 | 5,226,742 | -0.51(-0.75%) |
Jan 22, 2021 | 63.01 | 69.59 | 62.88 | 67.91 | 4,358,400 | +4.14(+6.49%) |
Jan 21, 2021 | 60.84 | 65.18 | 60.01 | 63.77 | 2,649,640 | +2.84(+4.66%) |
Jan 20, 2021 | 63.19 | 63.68 | 60.02 | 60.93 | 1,836,164 | -2.01(-3.19%) |
Jan 19, 2021 | 60.42 | 63.37 | 59.80 | 62.94 | 2,548,328 | +3.42(+5.75%) |
Jan 15, 2021 | 63.13 | 64.50 | 58.88 | 59.52 | 3,513,800 | -4.55(-7.10%) |
Jan 14, 2021 | 60.51 | 66.35 | 60.29 | 64.07 | 6,347,231 | +4.45(+7.46%) |
Jan 13, 2021 | 60.31 | 61.40 | 57.20 | 59.62 | 2,718,186 | -1.06(-1.75%) |
Jan 12, 2021 | 52.86 | 62.21 | 51.80 | 60.68 | 7,445,548 | +8.69(+16.71%) |
Jan 11, 2021 | 51.34 | 53.69 | 50.76 | 51.99 | 2,558,110 | -1.65(-3.08%) |
Jan 08, 2021 | 58.92 | 59.11 | 53.22 | 53.64 | 3,483,500 | -3.75(-6.53%) |
Jan 07, 2021 | 55.70 | 57.69 | 55.33 | 57.39 | 2,551,654 | +3.09(+5.69%) |
Jan 06, 2021 | 52.67 | 57.35 | 52.05 | 54.30 | 3,635,725 | +0.57(+1.06%) |
Jan 05, 2021 | 49.39 | 53.94 | 49.26 | 53.73 | 2,982,342 | +4.27(+8.63%) |