Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 68.65 | 74.98 | 68.65 | 73.74 | 188,317 | +5.42(+7.93%) |
Mar 30, 2021 | 66.75 | 68.70 | 65.14 | 68.32 | 187,288 | +2.11(+3.19%) |
Mar 29, 2021 | 66.93 | 68.36 | 65.57 | 66.21 | 149,919 | +0.41(+0.62%) |
Mar 26, 2021 | 67.63 | 68.97 | 63.73 | 65.80 | 200,600 | -1.96(-2.89%) |
Mar 25, 2021 | 61.69 | 68.51 | 61.19 | 67.76 | 271,542 | +4.92(+7.83%) |
Mar 24, 2021 | 65.11 | 66.42 | 62.17 | 62.84 | 178,856 | -2.25(-3.46%) |
Mar 23, 2021 | 69.03 | 69.03 | 63.56 | 65.09 | 329,353 | -4.84(-6.92%) |
Mar 22, 2021 | 64.05 | 70.97 | 63.22 | 69.93 | 460,334 | +6.86(+10.88%) |
Mar 19, 2021 | 72.02 | 72.13 | 60.77 | 63.07 | 2,586,200 | -9.79(-13.44%) |
Mar 18, 2021 | 80.56 | 80.56 | 72.31 | 72.86 | 335,964 | -7.90(-9.78%) |
Mar 17, 2021 | 78.22 | 81.38 | 75.53 | 80.76 | 316,821 | +2.17(+2.76%) |
Mar 16, 2021 | 78.51 | 79.46 | 76.28 | 78.59 | 253,114 | +1.81(+2.36%) |
Mar 15, 2021 | 77.91 | 82.99 | 75.93 | 76.78 | 235,881 | -0.37(-0.48%) |
Mar 12, 2021 | 76.08 | 78.97 | 74.95 | 77.15 | 209,000 | +0.82(+1.07%) |
Mar 11, 2021 | 75.49 | 80.26 | 74.68 | 76.33 | 307,206 | +1.94(+2.61%) |
Mar 10, 2021 | 73.16 | 77.64 | 72.10 | 74.39 | 188,875 | +0.85(+1.16%) |
Mar 09, 2021 | 71.89 | 76.54 | 71.12 | 73.54 | 182,994 | +3.95(+5.68%) |
Mar 08, 2021 | 71.87 | 76.73 | 69.31 | 69.59 | 256,373 | +0.97(+1.41%) |
Mar 05, 2021 | 82.80 | 82.80 | 65.87 | 68.62 | 464,000 | -12.60(-15.51%) |
Mar 04, 2021 | 83.41 | 84.00 | 78.15 | 81.22 | 250,111 | -2.64(-3.15%) |
Mar 03, 2021 | 83.11 | 85.96 | 81.42 | 83.86 | 191,496 | +0.52(+0.62%) |
Mar 02, 2021 | 87.50 | 88.00 | 81.81 | 83.34 | 279,153 | -4.34(-4.95%) |
Mar 01, 2021 | 80.86 | 88.55 | 80.27 | 87.68 | 296,811 | +7.39(+9.20%) |
Feb 26, 2021 | 82.54 | 85.00 | 78.00 | 80.29 | 164,600 | -2.38(-2.88%) |
Feb 25, 2021 | 76.29 | 84.20 | 76.25 | 82.67 | 279,115 | +5.92(+7.71%) |
Feb 24, 2021 | 76.05 | 77.85 | 75.19 | 76.75 | 130,243 | +1.17(+1.55%) |
Feb 23, 2021 | 75.02 | 77.04 | 73.86 | 75.58 | 222,392 | -1.14(-1.49%) |
Feb 22, 2021 | 84.80 | 87.49 | 75.08 | 76.72 | 489,638 | -10.83(-12.37%) |
Feb 19, 2021 | 86.15 | 89.04 | 85.12 | 87.55 | 239,100 | +1.56(+1.81%) |
Feb 18, 2021 | 84.24 | 87.14 | 78.40 | 85.99 | 192,739 | +0.92(+1.08%) |
Feb 17, 2021 | 81.56 | 88.00 | 80.12 | 85.07 | 312,013 | +3.53(+4.33%) |
Feb 16, 2021 | 80.25 | 82.42 | 78.57 | 81.54 | 266,829 | -0.23(-0.28%) |
Feb 12, 2021 | 80.84 | 82.21 | 79.08 | 81.77 | 153,600 | +0.84(+1.04%) |
Feb 11, 2021 | 83.34 | 84.36 | 79.00 | 80.93 | 208,130 | +0.51(+0.63%) |
Feb 10, 2021 | 85.75 | 85.75 | 79.24 | 80.42 | 79,401 | -1.76(-2.14%) |
Feb 09, 2021 | 85.33 | 86.02 | 80.06 | 82.18 | 134,924 | -2.52(-2.98%) |
Feb 08, 2021 | 80.00 | 87.50 | 77.99 | 84.70 | 474,138 | +4.58(+5.72%) |
Feb 05, 2021 | 80.45 | 80.45 | 77.54 | 80.12 | 119,600 | +0.15(+0.19%) |
Feb 04, 2021 | 77.77 | 80.09 | 76.01 | 79.97 | 122,046 | +2.72(+3.52%) |
Feb 03, 2021 | 80.07 | 80.27 | 75.54 | 77.25 | 85,036 | -2.39(-3.00%) |
Feb 02, 2021 | 81.97 | 81.97 | 78.78 | 79.64 | 153,740 | -1.37(-1.69%) |
Feb 01, 2021 | 80.00 | 82.65 | 78.00 | 81.01 | 279,406 | +1.76(+2.22%) |
Jan 29, 2021 | 74.39 | 79.72 | 73.77 | 79.25 | 250,400 | +1.61(+2.07%) |
Jan 28, 2021 | 79.00 | 81.41 | 77.45 | 77.64 | 293,059 | -1.96(-2.46%) |
Jan 27, 2021 | 78.00 | 82.55 | 74.41 | 79.60 | 247,347 | -1.36(-1.68%) |
Jan 26, 2021 | 81.44 | 84.50 | 79.70 | 80.96 | 245,542 | -0.48(-0.59%) |
Jan 25, 2021 | 81.76 | 82.97 | 79.34 | 81.44 | 144,555 | -0.03(-0.04%) |
Jan 22, 2021 | 80.12 | 82.91 | 77.09 | 81.47 | 113,800 | +0.48(+0.59%) |
Jan 21, 2021 | 83.43 | 83.43 | 79.00 | 80.99 | 117,848 | -1.43(-1.74%) |
Jan 20, 2021 | 84.06 | 86.24 | 81.77 | 82.42 | 77,959 | -1.45(-1.73%) |
Jan 19, 2021 | 83.09 | 86.00 | 82.05 | 83.87 | 128,176 | +0.54(+0.65%) |
Jan 15, 2021 | 82.79 | 84.98 | 81.23 | 83.33 | 111,900 | +0.32(+0.39%) |
Jan 14, 2021 | 82.17 | 85.91 | 81.87 | 83.01 | 224,469 | +0.84(+1.02%) |
Jan 13, 2021 | 83.86 | 84.28 | 77.51 | 82.17 | 433,164 | -4.03(-4.68%) |
Jan 12, 2021 | 86.54 | 88.80 | 83.00 | 86.20 | 85,866 | +0.23(+0.27%) |
Jan 11, 2021 | 84.94 | 88.70 | 82.85 | 85.97 | 69,753 | -0.03(-0.03%) |
Jan 08, 2021 | 83.95 | 87.51 | 80.80 | 86.00 | 114,000 | +2.05(+2.44%) |
Jan 07, 2021 | 87.29 | 90.81 | 80.81 | 83.95 | 150,213 | -3.52(-4.02%) |
Jan 06, 2021 | 87.63 | 91.52 | 84.97 | 87.47 | 102,954 | +1.65(+1.92%) |
Jan 05, 2021 | 81.90 | 89.99 | 80.70 | 85.82 | 111,300 | +5.00(+6.19%) |