Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 76.29 | 82.31 | 75.41 | 80.36 | 3,939,019 | +5.85(+7.85%) |
Mar 30, 2021 | 71.14 | 75.45 | 69.32 | 74.51 | 2,888,297 | +3.18(+4.46%) |
Mar 29, 2021 | 74.62 | 76.25 | 70.62 | 71.33 | 2,233,469 | -4.33(-5.72%) |
Mar 26, 2021 | 75.39 | 78.57 | 72.10 | 75.66 | 2,842,100 | -0.03(-0.04%) |
Mar 25, 2021 | 70.06 | 76.47 | 68.51 | 75.69 | 4,796,134 | +2.18(+2.97%) |
Mar 24, 2021 | 87.69 | 87.92 | 72.25 | 73.51 | 6,200,382 | -11.78(-13.81%) |
Mar 23, 2021 | 89.35 | 93.95 | 83.67 | 85.29 | 5,533,435 | -4.06(-4.54%) |
Mar 22, 2021 | 83.77 | 91.39 | 81.55 | 89.35 | 5,368,113 | +8.35(+10.31%) |
Mar 19, 2021 | 77.01 | 82.77 | 76.92 | 81.00 | 3,930,300 | +3.97(+5.15%) |
Mar 18, 2021 | 80.00 | 82.67 | 76.44 | 77.03 | 3,320,828 | -5.64(-6.82%) |
Mar 17, 2021 | 75.67 | 84.77 | 73.02 | 82.67 | 4,612,496 | +3.16(+3.97%) |
Mar 16, 2021 | 85.43 | 85.96 | 76.55 | 79.51 | 4,068,368 | -4.75(-5.64%) |
Mar 15, 2021 | 87.10 | 87.39 | 82.62 | 84.26 | 2,780,957 | -2.94(-3.37%) |
Mar 12, 2021 | 80.32 | 89.28 | 79.00 | 87.20 | 4,343,800 | +0.22(+0.25%) |
Mar 11, 2021 | 80.99 | 87.08 | 78.60 | 86.98 | 5,460,478 | +11.09(+14.61%) |
Mar 10, 2021 | 74.00 | 83.30 | 74.00 | 75.89 | 6,212,865 | +4.38(+6.13%) |
Mar 09, 2021 | 66.08 | 73.87 | 64.56 | 71.51 | 5,899,784 | +9.59(+15.49%) |
Mar 08, 2021 | 74.81 | 76.20 | 61.80 | 61.92 | 6,779,703 | -12.08(-16.32%) |
Mar 05, 2021 | 79.86 | 81.15 | 66.00 | 74.00 | 8,513,100 | -4.82(-6.12%) |
Mar 04, 2021 | 87.34 | 91.95 | 75.58 | 78.82 | 6,654,651 | -11.85(-13.07%) |
Mar 03, 2021 | 94.20 | 95.84 | 86.80 | 90.67 | 3,969,407 | -2.35(-2.53%) |
Mar 02, 2021 | 95.00 | 102.56 | 92.50 | 93.02 | 6,060,569 | -1.72(-1.82%) |
Mar 01, 2021 | 87.00 | 95.46 | 84.25 | 94.74 | 6,007,092 | +12.17(+14.74%) |
Feb 26, 2021 | 76.78 | 85.76 | 72.25 | 82.57 | 6,167,300 | +10.19(+14.08%) |
Feb 25, 2021 | 78.44 | 81.67 | 70.60 | 72.38 | 4,934,394 | -6.63(-8.39%) |
Feb 24, 2021 | 81.40 | 82.19 | 77.42 | 79.01 | 3,225,017 | -2.99(-3.65%) |
Feb 23, 2021 | 71.03 | 82.37 | 66.00 | 82.00 | 5,848,987 | +3.87(+4.95%) |
Feb 22, 2021 | 82.41 | 84.25 | 77.38 | 78.13 | 2,965,738 | -6.84(-8.05%) |
Feb 19, 2021 | 82.47 | 88.19 | 81.81 | 84.97 | 3,306,700 | +5.04(+6.31%) |
Feb 18, 2021 | 79.00 | 81.67 | 76.50 | 79.93 | 3,080,996 | -2.58(-3.13%) |
Feb 17, 2021 | 80.46 | 86.19 | 78.24 | 82.51 | 3,368,021 | -0.45(-0.54%) |
Feb 16, 2021 | 87.00 | 87.87 | 82.12 | 82.96 | 2,672,831 | -2.63(-3.07%) |
Feb 12, 2021 | 86.00 | 90.90 | 84.56 | 85.59 | 2,782,300 | -1.13(-1.30%) |
Feb 11, 2021 | 90.45 | 90.85 | 84.38 | 86.72 | 2,384,312 | -2.13(-2.40%) |
Feb 10, 2021 | 94.90 | 94.90 | 82.10 | 88.85 | 4,387,655 | -3.18(-3.46%) |
Feb 09, 2021 | 87.63 | 97.70 | 87.15 | 92.03 | 3,654,100 | +1.04(+1.14%) |
Feb 08, 2021 | 90.20 | 91.29 | 84.17 | 90.99 | 4,200,209 | +2.91(+3.30%) |
Feb 05, 2021 | 76.80 | 88.20 | 76.69 | 88.08 | 6,382,200 | +10.89(+14.11%) |
Feb 04, 2021 | 75.90 | 84.15 | 70.51 | 77.19 | 14,490,637 | +12.75(+19.79%) |
Feb 03, 2021 | 64.78 | 64.80 | 62.19 | 64.44 | 3,406,327 | +0.68(+1.07%) |
Feb 02, 2021 | 61.25 | 64.12 | 59.84 | 63.76 | 2,510,448 | +3.96(+6.62%) |
Feb 01, 2021 | 59.18 | 60.19 | 57.22 | 59.80 | 2,057,162 | +2.59(+4.53%) |
Jan 29, 2021 | 60.71 | 62.30 | 56.81 | 57.21 | 2,514,700 | -3.87(-6.34%) |
Jan 28, 2021 | 59.80 | 62.76 | 59.55 | 61.08 | 1,893,559 | +3.08(+5.31%) |
Jan 27, 2021 | 58.44 | 61.85 | 54.01 | 58.00 | 3,936,298 | -3.94(-6.36%) |
Jan 26, 2021 | 64.50 | 65.25 | 61.32 | 61.94 | 1,966,477 | -2.76(-4.27%) |
Jan 25, 2021 | 68.45 | 70.40 | 60.19 | 64.70 | 3,806,652 | -3.23(-4.75%) |
Jan 22, 2021 | 60.60 | 67.98 | 60.31 | 67.93 | 2,830,900 | +5.92(+9.55%) |
Jan 21, 2021 | 64.51 | 65.00 | 61.32 | 62.01 | 2,512,288 | -2.36(-3.67%) |
Jan 20, 2021 | 58.83 | 65.12 | 57.77 | 64.37 | 4,952,678 | +6.30(+10.85%) |
Jan 19, 2021 | 57.38 | 58.45 | 55.42 | 58.07 | 2,635,458 | +2.08(+3.71%) |
Jan 15, 2021 | 59.50 | 59.80 | 54.38 | 55.99 | 3,260,000 | -3.98(-6.64%) |
Jan 14, 2021 | 58.24 | 60.86 | 57.53 | 59.97 | 2,814,102 | +2.35(+4.08%) |
Jan 13, 2021 | 55.64 | 59.66 | 55.25 | 57.62 | 4,025,345 | +2.77(+5.05%) |
Jan 12, 2021 | 51.44 | 55.00 | 49.96 | 54.85 | 2,726,417 | +4.21(+8.31%) |
Jan 11, 2021 | 49.80 | 52.97 | 49.17 | 50.64 | 1,760,538 | -1.47(-2.82%) |
Jan 08, 2021 | 53.58 | 54.69 | 51.11 | 52.11 | 2,640,600 | +0.54(+1.05%) |
Jan 07, 2021 | 50.13 | 52.62 | 50.10 | 51.57 | 2,266,905 | +2.48(+5.05%) |
Jan 06, 2021 | 50.00 | 50.74 | 47.78 | 49.09 | 3,503,841 | -2.52(-4.88%) |
Jan 05, 2021 | 51.70 | 53.46 | 51.20 | 51.61 | 2,462,924 | -0.71(-1.36%) |