Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 68.27 | 70.07 | 67.01 | 69.70 | 508,747 | +1.18(+1.72%) |
Mar 30, 2021 | 66.82 | 69.00 | 66.29 | 68.52 | 378,258 | +1.75(+2.62%) |
Mar 29, 2021 | 72.11 | 73.78 | 66.50 | 66.77 | 542,847 | -6.18(-8.47%) |
Mar 26, 2021 | 74.39 | 74.40 | 70.80 | 72.95 | 287,300 | -0.39(-0.53%) |
Mar 25, 2021 | 69.30 | 73.83 | 67.82 | 73.34 | 364,032 | +3.17(+4.52%) |
Mar 24, 2021 | 74.51 | 75.00 | 69.84 | 70.17 | 406,019 | -3.24(-4.41%) |
Mar 23, 2021 | 76.01 | 76.28 | 71.38 | 73.41 | 498,901 | -3.23(-4.21%) |
Mar 22, 2021 | 79.51 | 79.51 | 74.85 | 76.64 | 401,250 | -2.56(-3.23%) |
Mar 19, 2021 | 79.66 | 80.95 | 78.26 | 79.20 | 529,200 | -0.24(-0.30%) |
Mar 18, 2021 | 79.75 | 82.96 | 77.76 | 79.44 | 620,191 | -0.22(-0.28%) |
Mar 17, 2021 | 81.90 | 82.87 | 78.92 | 79.66 | 410,616 | -2.70(-3.28%) |
Mar 16, 2021 | 81.33 | 83.57 | 80.39 | 82.36 | 361,642 | -0.86(-1.03%) |
Mar 15, 2021 | 83.47 | 85.59 | 82.49 | 83.22 | 289,395 | -0.44(-0.53%) |
Mar 12, 2021 | 80.02 | 84.15 | 80.02 | 83.66 | 379,400 | +3.71(+4.64%) |
Mar 11, 2021 | 79.55 | 81.38 | 78.45 | 79.95 | 357,378 | +1.50(+1.91%) |
Mar 10, 2021 | 83.36 | 83.46 | 77.01 | 78.45 | 702,191 | -4.13(-5.00%) |
Mar 09, 2021 | 82.25 | 85.04 | 73.61 | 82.58 | 768,890 | +2.39(+2.98%) |
Mar 08, 2021 | 76.66 | 82.74 | 76.66 | 80.19 | 692,188 | +4.61(+6.10%) |
Mar 05, 2021 | 76.01 | 76.71 | 70.75 | 75.58 | 473,300 | +1.10(+1.48%) |
Mar 04, 2021 | 73.45 | 75.74 | 70.07 | 74.48 | 442,488 | +1.09(+1.49%) |
Mar 03, 2021 | 71.33 | 74.08 | 70.81 | 73.39 | 226,526 | +2.22(+3.12%) |
Mar 02, 2021 | 73.81 | 74.70 | 70.84 | 71.17 | 238,993 | -2.72(-3.68%) |
Mar 01, 2021 | 70.62 | 74.40 | 70.60 | 73.89 | 311,696 | +4.64(+6.70%) |
Feb 26, 2021 | 70.69 | 71.31 | 67.19 | 69.25 | 535,300 | -0.53(-0.76%) |
Feb 25, 2021 | 75.48 | 75.93 | 69.54 | 69.78 | 591,658 | -5.34(-7.11%) |
Feb 24, 2021 | 72.25 | 75.21 | 70.72 | 75.12 | 498,173 | +4.44(+6.28%) |
Feb 23, 2021 | 67.94 | 70.72 | 64.60 | 70.68 | 484,648 | +1.64(+2.38%) |
Feb 22, 2021 | 68.34 | 70.84 | 68.00 | 69.04 | 569,023 | +0.89(+1.31%) |
Feb 19, 2021 | 70.75 | 70.86 | 67.64 | 68.15 | 464,500 | -1.97(-2.81%) |
Feb 18, 2021 | 69.00 | 70.71 | 67.52 | 70.12 | 320,518 | +0.73(+1.05%) |
Feb 17, 2021 | 70.02 | 71.86 | 68.42 | 69.39 | 513,430 | -0.93(-1.32%) |
Feb 16, 2021 | 71.47 | 72.14 | 68.40 | 70.32 | 883,968 | -1.95(-2.70%) |
Feb 12, 2021 | 72.98 | 74.25 | 70.97 | 72.27 | 508,700 | -3.99(-5.23%) |
Feb 11, 2021 | 77.54 | 78.71 | 75.54 | 76.26 | 314,392 | -0.61(-0.79%) |
Feb 10, 2021 | 78.21 | 79.03 | 75.43 | 76.87 | 291,233 | -0.64(-0.83%) |
Feb 09, 2021 | 77.61 | 78.60 | 76.10 | 77.51 | 606,324 | -0.10(-0.13%) |
Feb 08, 2021 | 75.22 | 78.46 | 75.18 | 77.61 | 404,711 | +3.01(+4.03%) |
Feb 05, 2021 | 74.10 | 74.64 | 72.18 | 74.60 | 414,000 | +1.32(+1.80%) |
Feb 04, 2021 | 71.58 | 74.21 | 70.83 | 73.28 | 358,241 | +2.42(+3.42%) |
Feb 03, 2021 | 70.52 | 71.43 | 69.39 | 70.86 | 353,085 | +1.12(+1.61%) |
Feb 02, 2021 | 72.13 | 72.50 | 67.38 | 69.74 | 666,779 | -0.36(-0.51%) |
Feb 01, 2021 | 74.30 | 76.10 | 68.88 | 70.10 | 714,491 | -3.37(-4.59%) |
Jan 29, 2021 | 71.00 | 73.91 | 69.35 | 73.47 | 944,000 | +2.44(+3.44%) |
Jan 28, 2021 | 72.87 | 74.31 | 68.82 | 71.03 | 926,934 | -1.66(-2.28%) |
Jan 27, 2021 | 68.56 | 75.00 | 67.50 | 72.69 | 1,214,140 | +2.95(+4.23%) |
Jan 26, 2021 | 72.20 | 72.99 | 66.46 | 69.74 | 986,852 | -1.82(-2.54%) |
Jan 25, 2021 | 63.96 | 72.97 | 63.96 | 71.56 | 2,438,987 | +7.15(+11.10%) |
Jan 22, 2021 | 63.71 | 64.53 | 61.27 | 64.41 | 724,600 | +0.02(+0.03%) |
Jan 21, 2021 | 64.54 | 66.00 | 63.29 | 64.39 | 658,909 | +0.48(+0.76%) |
Jan 20, 2021 | 62.29 | 64.43 | 62.29 | 63.91 | 754,008 | +2.16(+3.49%) |
Jan 19, 2021 | 58.68 | 62.00 | 58.68 | 61.75 | 788,245 | +4.48(+7.82%) |
Jan 15, 2021 | 58.33 | 58.70 | 55.78 | 57.27 | 662,500 | -1.53(-2.60%) |
Jan 14, 2021 | 54.29 | 59.21 | 54.29 | 58.80 | 755,195 | +4.73(+8.75%) |
Jan 13, 2021 | 53.18 | 55.25 | 51.66 | 54.07 | 483,552 | +0.63(+1.18%) |
Jan 12, 2021 | 53.23 | 53.46 | 52.00 | 53.44 | 670,759 | +0.91(+1.73%) |
Jan 11, 2021 | 52.13 | 54.64 | 51.54 | 52.53 | 603,053 | -0.99(-1.85%) |
Jan 08, 2021 | 55.00 | 55.55 | 52.00 | 53.52 | 639,300 | -1.05(-1.92%) |
Jan 07, 2021 | 57.40 | 58.34 | 53.45 | 54.57 | 882,185 | -2.26(-3.98%) |
Jan 06, 2021 | 51.99 | 57.04 | 51.99 | 56.83 | 727,862 | +6.17(+12.18%) |
Jan 05, 2021 | 48.60 | 50.77 | 48.00 | 50.66 | 363,864 | +1.72(+3.51%) |