Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 62.99 | 69.11 | 62.52 | 68.46 | 665,922 | +6.28(+10.10%) |
Mar 30, 2021 | 58.75 | 62.56 | 56.74 | 62.18 | 264,984 | +3.26(+5.53%) |
Mar 29, 2021 | 59.19 | 60.34 | 58.27 | 58.92 | 242,022 | -1.05(-1.75%) |
Mar 26, 2021 | 62.55 | 62.65 | 58.94 | 59.97 | 288,800 | -1.97(-3.18%) |
Mar 25, 2021 | 60.00 | 62.67 | 58.60 | 61.94 | 236,121 | +0.34(+0.55%) |
Mar 24, 2021 | 65.97 | 65.97 | 60.69 | 61.60 | 376,707 | -3.93(-6.00%) |
Mar 23, 2021 | 66.25 | 67.02 | 65.00 | 65.53 | 276,222 | -1.11(-1.67%) |
Mar 22, 2021 | 66.90 | 67.58 | 65.10 | 66.64 | 312,569 | +0.11(+0.17%) |
Mar 19, 2021 | 63.34 | 67.46 | 62.69 | 66.53 | 653,400 | +3.53(+5.60%) |
Mar 18, 2021 | 64.53 | 66.25 | 62.32 | 63.00 | 249,548 | -2.35(-3.60%) |
Mar 17, 2021 | 61.60 | 66.68 | 60.63 | 65.35 | 354,134 | +2.78(+4.44%) |
Mar 16, 2021 | 66.12 | 66.35 | 60.35 | 62.57 | 732,333 | -3.20(-4.87%) |
Mar 15, 2021 | 64.25 | 66.17 | 62.84 | 65.77 | 287,387 | +1.58(+2.46%) |
Mar 12, 2021 | 67.74 | 67.74 | 62.68 | 64.19 | 350,100 | -3.89(-5.71%) |
Mar 11, 2021 | 67.69 | 69.65 | 66.31 | 68.08 | 591,776 | +2.66(+4.07%) |
Mar 10, 2021 | 63.48 | 67.40 | 62.80 | 65.42 | 775,368 | +3.30(+5.31%) |
Mar 09, 2021 | 63.92 | 71.43 | 61.27 | 62.12 | 798,425 | -3.96(-5.99%) |
Mar 08, 2021 | 68.61 | 69.98 | 65.46 | 66.08 | 332,699 | -2.90(-4.20%) |
Mar 05, 2021 | 68.95 | 70.00 | 61.04 | 68.98 | 435,100 | +0.71(+1.04%) |
Mar 04, 2021 | 73.89 | 75.99 | 64.09 | 68.27 | 592,117 | -5.97(-8.04%) |
Mar 03, 2021 | 78.70 | 79.49 | 73.28 | 74.24 | 205,768 | -5.04(-6.36%) |
Mar 02, 2021 | 82.27 | 84.11 | 79.04 | 79.28 | 166,519 | -2.76(-3.36%) |
Mar 01, 2021 | 76.86 | 82.75 | 76.85 | 82.04 | 282,045 | +5.96(+7.83%) |
Feb 26, 2021 | 74.84 | 77.66 | 70.61 | 76.08 | 278,600 | +1.59(+2.13%) |
Feb 25, 2021 | 82.53 | 82.53 | 73.41 | 74.49 | 291,814 | -8.72(-10.48%) |
Feb 24, 2021 | 81.52 | 89.09 | 78.56 | 83.21 | 244,864 | +1.43(+1.75%) |
Feb 23, 2021 | 80.60 | 83.37 | 73.00 | 81.78 | 288,846 | -3.26(-3.83%) |
Feb 22, 2021 | 87.88 | 92.31 | 83.75 | 85.04 | 235,257 | -5.70(-6.28%) |
Feb 19, 2021 | 88.92 | 94.36 | 88.75 | 90.74 | 256,600 | +2.78(+3.16%) |
Feb 18, 2021 | 87.32 | 89.44 | 83.06 | 87.96 | 170,117 | -2.22(-2.46%) |
Feb 17, 2021 | 92.05 | 93.19 | 85.66 | 90.18 | 261,294 | -3.07(-3.29%) |
Feb 16, 2021 | 97.05 | 99.00 | 92.72 | 93.25 | 192,366 | -2.29(-2.40%) |
Feb 12, 2021 | 93.91 | 95.88 | 93.00 | 95.54 | 128,400 | +1.34(+1.42%) |
Feb 11, 2021 | 93.18 | 94.49 | 89.99 | 94.20 | 142,933 | +4.06(+4.50%) |
Feb 10, 2021 | 98.40 | 107.69 | 89.52 | 90.14 | 414,935 | -7.19(-7.39%) |
Feb 09, 2021 | 92.86 | 98.76 | 92.86 | 97.33 | 282,540 | +4.47(+4.81%) |
Feb 08, 2021 | 94.81 | 99.85 | 91.02 | 92.86 | 361,695 | +0.07(+0.08%) |
Feb 05, 2021 | 89.66 | 92.94 | 88.44 | 92.79 | 332,000 | +4.59(+5.20%) |
Feb 04, 2021 | 84.00 | 90.98 | 83.01 | 88.20 | 369,787 | +6.07(+7.39%) |
Feb 03, 2021 | 82.66 | 86.75 | 79.53 | 82.13 | 313,094 | +0.82(+1.01%) |
Feb 02, 2021 | 72.18 | 82.90 | 71.41 | 81.31 | 506,733 | +10.93(+15.53%) |
Feb 01, 2021 | 68.29 | 70.94 | 66.91 | 70.38 | 188,269 | +3.55(+5.31%) |
Jan 29, 2021 | 67.49 | 68.81 | 65.86 | 66.83 | 221,900 | -1.68(-2.45%) |
Jan 28, 2021 | 65.61 | 70.15 | 65.59 | 68.51 | 219,171 | +3.72(+5.74%) |
Jan 27, 2021 | 70.50 | 70.72 | 63.69 | 64.79 | 473,613 | -6.18(-8.71%) |
Jan 26, 2021 | 76.84 | 76.84 | 70.57 | 70.97 | 238,907 | -4.82(-6.36%) |
Jan 25, 2021 | 79.16 | 81.18 | 74.74 | 75.79 | 265,490 | -3.38(-4.27%) |
Jan 22, 2021 | 79.63 | 80.99 | 76.51 | 79.17 | 176,700 | -1.51(-1.87%) |
Jan 21, 2021 | 82.37 | 83.56 | 78.84 | 80.68 | 191,147 | -0.80(-0.98%) |
Jan 20, 2021 | 78.95 | 84.00 | 78.95 | 81.48 | 292,984 | +3.19(+4.07%) |
Jan 19, 2021 | 75.47 | 80.40 | 75.47 | 78.29 | 224,217 | +4.15(+5.60%) |
Jan 15, 2021 | 77.12 | 78.16 | 73.35 | 74.14 | 293,300 | -1.48(-1.96%) |
Jan 14, 2021 | 75.00 | 77.50 | 75.00 | 75.62 | 213,126 | +2.50(+3.42%) |
Jan 13, 2021 | 79.22 | 79.22 | 71.17 | 73.12 | 397,357 | -5.88(-7.44%) |
Jan 12, 2021 | 76.97 | 79.74 | 76.62 | 79.00 | 224,669 | +2.48(+3.24%) |
Jan 11, 2021 | 78.60 | 79.89 | 75.73 | 76.52 | 204,277 | -3.09(-3.88%) |
Jan 08, 2021 | 76.59 | 80.12 | 76.59 | 79.61 | 267,200 | +3.45(+4.53%) |
Jan 07, 2021 | 72.26 | 76.86 | 72.25 | 76.16 | 223,197 | +4.53(+6.32%) |
Jan 06, 2021 | 69.35 | 72.67 | 68.22 | 71.63 | 248,135 | +2.83(+4.11%) |
Jan 05, 2021 | 68.78 | 70.53 | 66.80 | 68.80 | 197,227 | -0.08(-0.12%) |