Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 72.41 | 73.75 | 70.98 | 71.06 | 888,608 | -1.04(-1.44%) |
Mar 30, 2021 | 69.48 | 72.25 | 69.48 | 72.10 | 520,102 | +2.60(+3.74%) |
Mar 29, 2021 | 72.87 | 73.98 | 69.26 | 69.50 | 703,253 | -3.61(-4.94%) |
Mar 26, 2021 | 71.74 | 74.83 | 70.35 | 73.11 | 1,095,700 | +3.08(+4.40%) |
Mar 25, 2021 | 65.98 | 70.88 | 65.01 | 70.03 | 1,352,635 | +3.75(+5.66%) |
Mar 24, 2021 | 69.13 | 71.31 | 66.01 | 66.28 | 883,755 | -1.46(-2.16%) |
Mar 23, 2021 | 69.51 | 71.03 | 67.33 | 67.74 | 1,337,200 | -3.46(-4.86%) |
Mar 22, 2021 | 75.45 | 75.75 | 71.11 | 71.20 | 989,978 | -3.71(-4.95%) |
Mar 19, 2021 | 73.75 | 76.36 | 72.25 | 74.91 | 805,100 | +0.56(+0.75%) |
Mar 18, 2021 | 76.75 | 77.82 | 73.63 | 74.35 | 710,579 | -2.21(-2.89%) |
Mar 17, 2021 | 74.91 | 76.68 | 73.95 | 76.56 | 359,859 | +1.06(+1.40%) |
Mar 16, 2021 | 77.17 | 77.67 | 74.80 | 75.50 | 666,332 | -2.27(-2.92%) |
Mar 15, 2021 | 76.40 | 78.33 | 75.07 | 77.77 | 825,009 | +1.62(+2.13%) |
Mar 12, 2021 | 72.95 | 76.38 | 72.51 | 76.15 | 652,900 | +3.05(+4.17%) |
Mar 11, 2021 | 73.56 | 74.11 | 72.17 | 73.10 | 568,533 | +0.51(+0.70%) |
Mar 10, 2021 | 71.54 | 73.25 | 70.73 | 72.59 | 774,413 | +1.76(+2.48%) |
Mar 09, 2021 | 73.58 | 73.68 | 70.60 | 70.83 | 543,269 | -1.66(-2.29%) |
Mar 08, 2021 | 72.83 | 74.51 | 71.34 | 72.49 | 648,902 | +0.50(+0.69%) |
Mar 05, 2021 | 71.42 | 72.37 | 65.70 | 71.99 | 1,004,300 | +1.47(+2.08%) |
Mar 04, 2021 | 70.93 | 72.50 | 67.84 | 70.52 | 753,812 | -0.82(-1.15%) |
Mar 03, 2021 | 71.36 | 73.34 | 69.50 | 71.34 | 644,595 | +0.54(+0.76%) |
Mar 02, 2021 | 72.39 | 73.07 | 69.85 | 70.80 | 1,097,760 | -1.61(-2.22%) |
Mar 01, 2021 | 70.21 | 73.16 | 69.28 | 72.41 | 813,776 | +3.82(+5.57%) |
Feb 26, 2021 | 68.63 | 70.03 | 67.15 | 68.59 | 1,011,100 | +0.15(+0.22%) |
Feb 25, 2021 | 72.83 | 72.83 | 67.73 | 68.44 | 884,735 | -4.46(-6.12%) |
Feb 24, 2021 | 71.39 | 74.25 | 71.12 | 72.90 | 613,631 | +2.05(+2.89%) |
Feb 23, 2021 | 73.22 | 73.70 | 69.64 | 70.85 | 1,290,571 | -3.38(-4.55%) |
Feb 22, 2021 | 70.76 | 74.99 | 70.56 | 74.23 | 1,376,507 | +2.60(+3.63%) |
Feb 19, 2021 | 68.11 | 72.48 | 67.80 | 71.63 | 1,336,000 | +4.13(+6.12%) |
Feb 18, 2021 | 64.12 | 67.60 | 63.42 | 67.50 | 771,138 | +2.82(+4.36%) |
Feb 17, 2021 | 65.66 | 66.39 | 64.25 | 64.68 | 618,563 | -1.65(-2.49%) |
Feb 16, 2021 | 66.75 | 67.29 | 65.17 | 66.33 | 774,618 | -0.47(-0.70%) |
Feb 12, 2021 | 67.34 | 68.15 | 65.72 | 66.80 | 690,400 | -0.35(-0.52%) |
Feb 11, 2021 | 67.46 | 67.97 | 65.05 | 67.15 | 672,976 | -0.25(-0.37%) |
Feb 10, 2021 | 68.08 | 68.94 | 66.42 | 67.40 | 740,376 | -0.19(-0.28%) |
Feb 09, 2021 | 66.33 | 68.14 | 65.02 | 67.59 | 842,671 | +1.47(+2.22%) |
Feb 08, 2021 | 65.77 | 66.72 | 65.03 | 66.12 | 703,168 | +0.48(+0.73%) |
Feb 05, 2021 | 65.00 | 67.25 | 64.89 | 65.64 | 1,041,100 | +0.99(+1.53%) |
Feb 04, 2021 | 62.98 | 65.00 | 62.98 | 64.65 | 812,710 | +2.15(+3.44%) |
Feb 03, 2021 | 61.13 | 63.27 | 61.13 | 62.50 | 953,631 | +1.43(+2.34%) |
Feb 02, 2021 | 61.92 | 62.84 | 60.79 | 61.07 | 1,061,404 | +0.06(+0.10%) |
Feb 01, 2021 | 59.42 | 61.42 | 58.46 | 61.01 | 1,044,481 | +2.13(+3.62%) |
Jan 29, 2021 | 59.50 | 62.15 | 57.87 | 58.88 | 1,305,100 | -0.98(-1.64%) |
Jan 28, 2021 | 57.51 | 61.34 | 56.48 | 59.86 | 2,473,777 | +4.58(+8.29%) |
Jan 27, 2021 | 58.79 | 62.03 | 54.76 | 55.28 | 3,556,350 | -7.30(-11.67%) |
Jan 26, 2021 | 65.07 | 66.00 | 61.79 | 62.58 | 1,763,319 | -1.38(-2.16%) |
Jan 25, 2021 | 62.81 | 67.53 | 62.80 | 63.96 | 2,219,877 | +0.95(+1.51%) |
Jan 22, 2021 | 60.53 | 63.30 | 59.69 | 63.01 | 1,087,300 | +1.19(+1.92%) |
Jan 21, 2021 | 62.42 | 62.82 | 60.66 | 61.82 | 1,284,765 | +0.32(+0.52%) |
Jan 20, 2021 | 61.86 | 62.63 | 60.49 | 61.50 | 833,026 | +0.06(+0.10%) |
Jan 19, 2021 | 60.29 | 61.47 | 58.72 | 61.44 | 1,040,282 | +2.26(+3.82%) |
Jan 15, 2021 | 60.54 | 60.54 | 58.17 | 59.18 | 1,390,300 | -1.89(-3.09%) |
Jan 14, 2021 | 60.03 | 63.31 | 59.78 | 61.07 | 1,343,966 | +1.42(+2.38%) |
Jan 13, 2021 | 61.57 | 62.54 | 59.34 | 59.65 | 1,007,804 | -2.74(-4.39%) |
Jan 12, 2021 | 59.71 | 62.69 | 59.70 | 62.39 | 951,102 | +2.46(+4.10%) |
Jan 11, 2021 | 60.27 | 60.92 | 58.72 | 59.93 | 1,143,197 | -1.22(-2.00%) |
Jan 08, 2021 | 60.17 | 61.83 | 59.65 | 61.15 | 1,086,400 | +0.60(+0.99%) |
Jan 07, 2021 | 59.21 | 60.98 | 59.20 | 60.55 | 867,083 | +1.67(+2.84%) |
Jan 06, 2021 | 56.01 | 60.33 | 55.94 | 58.88 | 1,950,392 | +3.78(+6.86%) |
Jan 05, 2021 | 53.94 | 55.88 | 53.94 | 55.10 | 851,497 | +1.52(+2.84%) |