Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 67.71 | 71.20 | 65.65 | 70.72 | 2,295,657 | +4.33(+6.52%) |
Mar 30, 2021 | 69.69 | 69.74 | 65.77 | 66.39 | 2,252,015 | -3.60(-5.14%) |
Mar 29, 2021 | 69.72 | 73.92 | 68.67 | 69.99 | 1,984,158 | +0.27(+0.39%) |
Mar 26, 2021 | 70.00 | 72.37 | 67.02 | 69.72 | 1,474,100 | +0.16(+0.23%) |
Mar 25, 2021 | 69.26 | 71.30 | 67.72 | 69.56 | 2,235,509 | -3.07(-4.23%) |
Mar 24, 2021 | 79.48 | 79.80 | 72.52 | 72.63 | 1,554,229 | -6.24(-7.91%) |
Mar 23, 2021 | 81.22 | 81.75 | 78.20 | 78.87 | 963,066 | -3.12(-3.81%) |
Mar 22, 2021 | 77.81 | 83.46 | 77.81 | 81.99 | 2,157,798 | +4.62(+5.97%) |
Mar 19, 2021 | 74.16 | 78.51 | 71.51 | 77.37 | 3,185,200 | +2.98(+4.01%) |
Mar 18, 2021 | 79.87 | 80.47 | 73.10 | 74.39 | 4,232,714 | -6.70(-8.26%) |
Mar 17, 2021 | 78.99 | 81.34 | 76.77 | 81.09 | 1,423,244 | +0.29(+0.36%) |
Mar 16, 2021 | 82.22 | 84.20 | 79.50 | 80.80 | 1,607,778 | -0.55(-0.68%) |
Mar 15, 2021 | 80.00 | 82.78 | 79.00 | 81.35 | 1,885,819 | +1.78(+2.24%) |
Mar 12, 2021 | 78.00 | 80.08 | 76.01 | 79.57 | 2,276,700 | -1.68(-2.07%) |
Mar 11, 2021 | 82.36 | 83.50 | 80.25 | 81.25 | 2,222,087 | +0.49(+0.61%) |
Mar 10, 2021 | 83.03 | 85.19 | 78.30 | 80.76 | 2,128,227 | +1.10(+1.38%) |
Mar 09, 2021 | 77.25 | 81.18 | 75.78 | 79.66 | 3,708,553 | +5.35(+7.20%) |
Mar 08, 2021 | 80.08 | 80.25 | 72.95 | 74.31 | 3,769,211 | -6.83(-8.42%) |
Mar 05, 2021 | 82.82 | 83.04 | 70.05 | 81.14 | 5,385,200 | -3.32(-3.93%) |
Mar 04, 2021 | 85.00 | 85.45 | 77.10 | 84.46 | 5,596,633 | -1.85(-2.14%) |
Mar 03, 2021 | 91.65 | 92.38 | 83.93 | 86.31 | 6,070,934 | -5.49(-5.98%) |
Mar 02, 2021 | 92.70 | 98.19 | 91.00 | 91.80 | 3,724,720 | +0.36(+0.39%) |
Mar 01, 2021 | 95.50 | 96.35 | 90.81 | 91.44 | 2,913,589 | -1.62(-1.74%) |
Feb 26, 2021 | 92.18 | 97.82 | 91.03 | 93.06 | 2,596,700 | -1.13(-1.20%) |
Feb 25, 2021 | 99.93 | 101.00 | 90.00 | 94.19 | 5,454,419 | -8.30(-8.10%) |
Feb 24, 2021 | 99.28 | 103.75 | 98.71 | 102.49 | 1,888,995 | +0.48(+0.47%) |
Feb 23, 2021 | 99.26 | 102.35 | 91.10 | 102.01 | 4,100,062 | -2.82(-2.69%) |
Feb 22, 2021 | 105.01 | 105.72 | 102.00 | 104.83 | 2,950,683 | -1.16(-1.09%) |
Feb 19, 2021 | 110.29 | 110.75 | 105.00 | 105.99 | 2,973,900 | +0.44(+0.42%) |
Feb 18, 2021 | 109.64 | 109.95 | 104.61 | 105.55 | 3,579,763 | -6.98(-6.20%) |
Feb 17, 2021 | 116.78 | 117.50 | 110.80 | 112.53 | 2,777,975 | -6.62(-5.56%) |
Feb 16, 2021 | 129.30 | 129.30 | 115.00 | 119.15 | 5,633,502 | -6.74(-5.35%) |
Feb 12, 2021 | 129.64 | 131.67 | 123.01 | 125.89 | 4,903,500 | -14.10(-10.07%) |
Feb 11, 2021 | 140.00 | 140.50 | 131.16 | 139.99 | 2,251,704 | +3.76(+2.76%) |
Feb 10, 2021 | 141.95 | 146.90 | 129.00 | 136.23 | 2,344,468 | +5.23(+3.99%) |
Feb 09, 2021 | 121.49 | 144.90 | 117.04 | 131.00 | 4,046,385 | +8.24(+6.71%) |
Feb 08, 2021 | 109.46 | 123.50 | 109.00 | 122.76 | 3,418,241 | +19.31(+18.67%) |
Feb 05, 2021 | 108.83 | 109.41 | 101.25 | 103.45 | 2,932,200 | -5.32(-4.89%) |
Feb 04, 2021 | 110.06 | 110.50 | 106.38 | 108.77 | 1,692,847 | -2.18(-1.96%) |
Feb 03, 2021 | 115.95 | 115.99 | 109.10 | 110.95 | 1,449,311 | -2.05(-1.81%) |
Feb 02, 2021 | 110.00 | 118.80 | 110.00 | 113.00 | 1,867,389 | +5.39(+5.01%) |
Feb 01, 2021 | 100.00 | 107.65 | 99.62 | 107.61 | 1,262,021 | +8.02(+8.05%) |
Jan 29, 2021 | 99.20 | 104.58 | 97.60 | 99.59 | 1,836,300 | +0.17(+0.17%) |
Jan 28, 2021 | 105.05 | 106.29 | 97.21 | 99.42 | 2,094,228 | -5.87(-5.58%) |
Jan 27, 2021 | 104.01 | 108.90 | 100.80 | 105.29 | 2,252,576 | -4.79(-4.35%) |
Jan 26, 2021 | 113.84 | 114.00 | 109.51 | 110.08 | 1,282,063 | -2.62(-2.32%) |
Jan 25, 2021 | 117.11 | 123.45 | 108.00 | 112.70 | 2,653,010 | -7.25(-6.04%) |
Jan 22, 2021 | 107.19 | 121.00 | 107.19 | 119.95 | 4,343,400 | +10.98(+10.08%) |
Jan 21, 2021 | 107.16 | 109.90 | 104.30 | 108.97 | 1,731,320 | +2.76(+2.60%) |
Jan 20, 2021 | 110.00 | 112.00 | 103.25 | 106.21 | 5,083,918 | -4.78(-4.31%) |
Jan 19, 2021 | 117.00 | 117.68 | 108.00 | 110.99 | 3,299,314 | -6.01(-5.14%) |
Jan 15, 2021 | 123.05 | 127.24 | 107.00 | 117.00 | 8,310,600 | +2.06(+1.79%) |
Jan 14, 2021 | 103.50 | 137.98 | 101.00 | 114.94 | 20,818,710 | +17.70(+18.20%) |