Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 73.25 | 77.29 | 73.23 | 76.29 | 1,479,051 | +4.39(+6.11%) |
Mar 30, 2021 | 70.57 | 72.49 | 68.06 | 71.90 | 711,659 | +0.57(+0.80%) |
Mar 29, 2021 | 73.49 | 74.25 | 70.20 | 71.33 | 937,704 | -0.15(-0.21%) |
Mar 26, 2021 | 70.10 | 71.94 | 68.77 | 71.48 | 814,900 | +2.05(+2.95%) |
Mar 25, 2021 | 64.99 | 69.69 | 64.57 | 69.43 | 1,140,258 | +2.42(+3.61%) |
Mar 24, 2021 | 72.41 | 72.83 | 67.00 | 67.01 | 1,368,287 | -3.98(-5.61%) |
Mar 23, 2021 | 79.00 | 79.00 | 70.31 | 70.99 | 2,348,837 | -10.29(-12.66%) |
Mar 22, 2021 | 80.55 | 83.65 | 79.35 | 81.28 | 718,442 | +1.22(+1.52%) |
Mar 19, 2021 | 76.81 | 80.56 | 76.63 | 80.06 | 1,337,100 | +3.77(+4.94%) |
Mar 18, 2021 | 79.10 | 79.86 | 75.56 | 76.29 | 1,258,727 | -4.96(-6.10%) |
Mar 17, 2021 | 77.50 | 81.99 | 76.59 | 81.25 | 906,227 | +1.77(+2.23%) |
Mar 16, 2021 | 80.66 | 82.00 | 77.45 | 79.48 | 1,195,305 | -0.42(-0.53%) |
Mar 15, 2021 | 81.21 | 81.40 | 77.34 | 79.90 | 1,074,153 | -0.97(-1.20%) |
Mar 12, 2021 | 79.50 | 81.66 | 77.19 | 80.87 | 891,400 | -0.88(-1.08%) |
Mar 11, 2021 | 76.00 | 82.01 | 75.29 | 81.75 | 1,980,794 | +9.47(+13.10%) |
Mar 10, 2021 | 72.64 | 74.73 | 71.40 | 72.28 | 1,453,663 | +2.54(+3.64%) |
Mar 09, 2021 | 67.21 | 70.72 | 67.21 | 69.74 | 1,555,006 | +5.13(+7.94%) |
Mar 08, 2021 | 69.51 | 70.05 | 64.00 | 64.61 | 2,347,435 | -4.93(-7.09%) |
Mar 05, 2021 | 74.96 | 75.80 | 62.56 | 69.54 | 3,573,400 | -3.05(-4.20%) |
Mar 04, 2021 | 72.04 | 80.64 | 69.03 | 72.59 | 10,618,237 | -26.55(-26.78%) |
Mar 03, 2021 | 106.55 | 107.80 | 99.00 | 99.14 | 1,547,670 | -7.59(-7.11%) |
Mar 02, 2021 | 112.79 | 114.10 | 106.47 | 106.73 | 969,268 | -6.36(-5.62%) |
Mar 01, 2021 | 106.57 | 114.00 | 104.27 | 113.09 | 833,924 | +10.61(+10.35%) |
Feb 26, 2021 | 104.00 | 105.81 | 99.20 | 102.48 | 1,576,500 | -2.02(-1.93%) |
Feb 25, 2021 | 111.40 | 115.26 | 103.83 | 104.50 | 1,186,477 | -6.52(-5.87%) |
Feb 24, 2021 | 109.70 | 115.99 | 106.68 | 111.02 | 984,773 | +2.15(+1.97%) |
Feb 23, 2021 | 106.18 | 109.42 | 100.03 | 108.87 | 1,459,671 | -3.51(-3.12%) |
Feb 22, 2021 | 111.22 | 117.00 | 108.20 | 112.38 | 2,785,604 | +7.35(+7.00%) |
Feb 19, 2021 | 102.00 | 107.51 | 101.50 | 105.03 | 573,000 | +3.94(+3.90%) |
Feb 18, 2021 | 103.00 | 103.20 | 99.10 | 101.09 | 1,244,278 | -3.91(-3.72%) |
Feb 17, 2021 | 109.95 | 110.40 | 102.56 | 105.00 | 942,289 | -5.89(-5.31%) |
Feb 16, 2021 | 111.00 | 113.37 | 109.33 | 110.89 | 643,554 | +0.71(+0.64%) |
Feb 12, 2021 | 108.49 | 110.33 | 107.50 | 110.18 | 330,600 | +1.48(+1.36%) |
Feb 11, 2021 | 106.07 | 110.81 | 104.81 | 108.70 | 617,959 | +4.19(+4.01%) |
Feb 10, 2021 | 105.46 | 106.80 | 101.00 | 104.51 | 652,405 | -0.95(-0.90%) |
Feb 09, 2021 | 104.81 | 108.17 | 104.77 | 105.46 | 428,182 | +0.97(+0.93%) |
Feb 08, 2021 | 100.00 | 104.75 | 99.63 | 104.49 | 659,799 | +4.86(+4.88%) |
Feb 05, 2021 | 99.80 | 100.20 | 97.16 | 99.63 | 532,800 | +0.30(+0.30%) |
Feb 04, 2021 | 98.49 | 100.67 | 97.26 | 99.33 | 457,497 | +1.82(+1.87%) |
Feb 03, 2021 | 94.84 | 97.77 | 92.14 | 97.51 | 452,249 | +3.32(+3.52%) |
Feb 02, 2021 | 93.99 | 95.21 | 90.29 | 94.19 | 476,010 | +1.96(+2.13%) |
Feb 01, 2021 | 91.20 | 94.06 | 91.02 | 92.23 | 393,634 | +1.90(+2.10%) |
Jan 29, 2021 | 89.40 | 91.15 | 86.24 | 90.33 | 443,100 | +0.47(+0.52%) |
Jan 28, 2021 | 84.65 | 89.99 | 84.00 | 89.86 | 626,445 | +5.85(+6.96%) |
Jan 27, 2021 | 91.99 | 93.00 | 82.81 | 84.01 | 1,663,216 | -9.44(-10.10%) |
Jan 26, 2021 | 96.40 | 100.75 | 93.40 | 93.45 | 910,148 | -2.71(-2.82%) |
Jan 25, 2021 | 96.37 | 99.20 | 93.53 | 96.16 | 620,717 | +0.46(+0.48%) |
Jan 22, 2021 | 93.40 | 95.79 | 93.40 | 95.70 | 509,900 | +1.09(+1.15%) |
Jan 21, 2021 | 97.58 | 98.50 | 93.09 | 94.61 | 847,727 | -1.96(-2.03%) |
Jan 20, 2021 | 95.08 | 98.39 | 93.77 | 96.57 | 729,700 | +2.21(+2.34%) |
Jan 19, 2021 | 91.94 | 95.70 | 91.71 | 94.36 | 671,454 | +3.47(+3.82%) |
Jan 15, 2021 | 92.20 | 94.50 | 87.61 | 90.89 | 793,100 | -1.96(-2.11%) |
Jan 14, 2021 | 87.85 | 94.42 | 87.75 | 92.85 | 618,567 | +4.35(+4.92%) |
Jan 13, 2021 | 89.86 | 91.00 | 87.91 | 88.50 | 539,053 | -1.05(-1.17%) |
Jan 12, 2021 | 87.75 | 89.67 | 87.20 | 89.55 | 366,630 | +2.06(+2.35%) |
Jan 11, 2021 | 87.99 | 89.90 | 86.65 | 87.49 | 924,265 | -1.42(-1.60%) |
Jan 08, 2021 | 85.30 | 89.17 | 83.89 | 88.91 | 1,061,000 | +3.60(+4.22%) |
Jan 07, 2021 | 80.55 | 86.90 | 80.30 | 85.31 | 612,199 | +5.64(+7.08%) |
Jan 06, 2021 | 82.50 | 83.08 | 78.52 | 79.67 | 781,711 | -2.99(-3.62%) |
Jan 05, 2021 | 79.48 | 82.83 | 77.80 | 82.66 | 600,356 | +3.18(+4.00%) |