Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 74.08 | 77.06 | 71.55 | 75.50 | 3,428,764 | +4.92(+6.97%) |
Mar 30, 2021 | 65.03 | 72.34 | 63.00 | 70.58 | 5,480,650 | +8.42(+13.55%) |
Mar 29, 2021 | 69.49 | 71.48 | 60.56 | 62.16 | 3,090,927 | -8.18(-11.63%) |
Mar 26, 2021 | 70.51 | 71.45 | 66.73 | 70.34 | 2,256,700 | +2.32(+3.41%) |
Mar 25, 2021 | 62.43 | 70.63 | 62.42 | 68.02 | 3,655,037 | +1.93(+2.92%) |
Mar 24, 2021 | 76.86 | 76.86 | 65.90 | 66.09 | 3,596,087 | -8.35(-11.22%) |
Mar 23, 2021 | 80.90 | 82.86 | 73.51 | 74.44 | 2,507,354 | -6.03(-7.49%) |
Mar 22, 2021 | 83.89 | 87.71 | 80.10 | 80.47 | 2,230,055 | +1.24(+1.57%) |
Mar 19, 2021 | 82.70 | 84.24 | 79.23 | 79.23 | 3,759,800 | -1.98(-2.44%) |
Mar 18, 2021 | 85.34 | 86.58 | 80.30 | 81.21 | 1,905,746 | -6.78(-7.71%) |
Mar 17, 2021 | 83.00 | 90.33 | 82.83 | 87.99 | 1,855,898 | +2.26(+2.64%) |
Mar 16, 2021 | 88.07 | 93.39 | 84.80 | 85.73 | 1,695,591 | -2.34(-2.66%) |
Mar 15, 2021 | 88.85 | 91.44 | 86.62 | 88.07 | 2,513,513 | -6.15(-6.53%) |
Mar 12, 2021 | 84.00 | 95.41 | 83.05 | 94.22 | 2,182,000 | +3.01(+3.30%) |
Mar 11, 2021 | 86.00 | 93.20 | 85.44 | 91.21 | 3,239,354 | +12.83(+16.37%) |
Mar 10, 2021 | 93.88 | 94.47 | 77.43 | 78.38 | 3,407,579 | -9.60(-10.91%) |
Mar 09, 2021 | 82.00 | 89.61 | 81.29 | 87.98 | 4,079,940 | +15.94(+22.13%) |
Mar 08, 2021 | 75.31 | 80.96 | 70.30 | 72.04 | 4,113,685 | -7.94(-9.93%) |
Mar 05, 2021 | 88.06 | 89.97 | 73.28 | 79.98 | 4,302,800 | -6.16(-7.15%) |
Mar 04, 2021 | 93.63 | 98.83 | 80.52 | 86.14 | 4,192,150 | -8.37(-8.86%) |
Mar 03, 2021 | 108.57 | 110.34 | 94.05 | 94.51 | 2,253,671 | -15.39(-14.00%) |
Mar 02, 2021 | 112.31 | 117.50 | 107.20 | 109.90 | 2,110,296 | -7.56(-6.44%) |
Mar 01, 2021 | 109.17 | 118.00 | 108.00 | 117.46 | 2,059,129 | +13.21(+12.67%) |
Feb 26, 2021 | 96.02 | 107.25 | 94.57 | 104.25 | 7,164,600 | +6.35(+6.49%) |
Feb 25, 2021 | 105.03 | 107.35 | 96.45 | 97.90 | 2,948,926 | -7.50(-7.12%) |
Feb 24, 2021 | 97.66 | 105.98 | 90.49 | 105.40 | 2,110,982 | +12.65(+13.64%) |
Feb 23, 2021 | 92.79 | 95.43 | 81.50 | 92.75 | 3,429,884 | -2.50(-2.62%) |
Feb 22, 2021 | 100.03 | 106.40 | 94.61 | 95.25 | 2,134,052 | -9.55(-9.11%) |
Feb 19, 2021 | 111.67 | 112.22 | 103.85 | 104.80 | 1,858,300 | -2.47(-2.30%) |
Feb 18, 2021 | 105.50 | 108.69 | 100.66 | 107.27 | 3,562,411 | -5.24(-4.66%) |
Feb 17, 2021 | 116.00 | 116.60 | 104.16 | 112.51 | 2,853,736 | -7.71(-6.41%) |
Feb 16, 2021 | 125.07 | 129.21 | 116.61 | 120.22 | 1,601,119 | -3.61(-2.92%) |
Feb 12, 2021 | 116.14 | 126.13 | 113.06 | 123.83 | 1,155,100 | +4.92(+4.14%) |
Feb 11, 2021 | 121.26 | 121.71 | 115.11 | 118.91 | 1,257,885 | -0.62(-0.52%) |
Feb 10, 2021 | 125.20 | 130.33 | 117.01 | 119.53 | 2,185,326 | -4.60(-3.71%) |
Feb 09, 2021 | 115.77 | 127.64 | 115.77 | 124.13 | 2,674,861 | +10.04(+8.80%) |
Feb 08, 2021 | 112.00 | 119.41 | 111.34 | 114.09 | 2,420,430 | +4.90(+4.49%) |
Feb 05, 2021 | 110.31 | 111.55 | 103.43 | 109.19 | 1,405,800 | +0.52(+0.48%) |
Feb 04, 2021 | 117.55 | 118.57 | 105.00 | 108.67 | 2,765,835 | -11.03(-9.21%) |
Feb 03, 2021 | 116.01 | 121.22 | 110.26 | 119.70 | 2,052,629 | +3.85(+3.32%) |
Feb 02, 2021 | 111.78 | 118.90 | 104.10 | 115.85 | 3,077,468 | +12.44(+12.03%) |
Feb 01, 2021 | 92.75 | 104.51 | 92.74 | 103.41 | 2,806,046 | +15.35(+17.43%) |
Jan 29, 2021 | 96.74 | 98.23 | 84.05 | 88.06 | 3,281,700 | -9.28(-9.53%) |
Jan 28, 2021 | 102.74 | 103.17 | 90.01 | 97.34 | 3,243,095 | -6.54(-6.30%) |
Jan 27, 2021 | 97.76 | 108.78 | 96.56 | 103.88 | 2,638,429 | +1.99(+1.95%) |
Jan 26, 2021 | 96.55 | 102.72 | 92.50 | 101.89 | 2,729,829 | +5.75(+5.98%) |
Jan 25, 2021 | 100.72 | 109.77 | 91.60 | 96.14 | 3,781,564 | -0.63(-0.65%) |
Jan 22, 2021 | 92.50 | 98.75 | 91.24 | 96.77 | 2,609,300 | +2.30(+2.43%) |
Jan 21, 2021 | 85.08 | 95.29 | 82.50 | 94.47 | 3,912,375 | +10.91(+13.06%) |
Jan 20, 2021 | 82.95 | 85.42 | 80.61 | 83.56 | 2,572,958 | +0.73(+0.88%) |
Jan 19, 2021 | 73.71 | 82.93 | 73.71 | 82.83 | 3,373,937 | +10.83(+15.04%) |
Jan 15, 2021 | 74.48 | 75.99 | 71.46 | 72.00 | 3,085,300 | -3.67(-4.85%) |
Jan 14, 2021 | 80.06 | 81.44 | 74.00 | 75.67 | 3,050,213 | -1.74(-2.25%) |
Jan 13, 2021 | 82.52 | 83.67 | 76.65 | 77.41 | 3,343,630 | -7.89(-9.25%) |
Jan 12, 2021 | 78.61 | 85.54 | 77.30 | 85.30 | 2,153,506 | +8.77(+11.46%) |
Jan 11, 2021 | 73.80 | 77.50 | 71.53 | 76.53 | 2,403,077 | -0.58(-0.75%) |
Jan 08, 2021 | 80.50 | 84.78 | 74.10 | 77.11 | 4,215,700 | -2.67(-3.35%) |
Jan 07, 2021 | 79.10 | 83.19 | 74.51 | 79.78 | 3,442,208 | +6.28(+8.54%) |
Jan 06, 2021 | 74.09 | 77.50 | 71.81 | 73.50 | 3,979,490 | +4.70(+6.83%) |
Jan 05, 2021 | 60.60 | 69.51 | 60.43 | 68.80 | 2,842,359 | +6.47(+10.38%) |