Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 72.35 | 74.59 | 71.37 | 72.73 | 500,402 | +0.61(+0.85%) |
Mar 30, 2021 | 71.99 | 73.51 | 70.91 | 72.12 | 646,391 | +0.25(+0.35%) |
Mar 29, 2021 | 68.61 | 72.55 | 68.61 | 71.87 | 676,255 | +1.83(+2.61%) |
Mar 26, 2021 | 68.90 | 70.77 | 67.85 | 70.04 | 489,100 | +1.83(+2.68%) |
Mar 25, 2021 | 65.17 | 68.71 | 63.00 | 68.21 | 764,195 | +1.11(+1.65%) |
Mar 24, 2021 | 68.00 | 69.26 | 66.17 | 67.10 | 743,247 | -0.54(-0.80%) |
Mar 23, 2021 | 69.76 | 70.56 | 66.00 | 67.64 | 1,367,685 | -0.45(-0.66%) |
Mar 22, 2021 | 64.99 | 68.73 | 63.70 | 68.09 | 1,217,447 | +3.08(+4.74%) |
Mar 19, 2021 | 60.15 | 65.40 | 59.99 | 65.01 | 986,700 | +2.77(+4.45%) |
Mar 18, 2021 | 63.10 | 64.74 | 62.11 | 62.24 | 445,492 | -1.70(-2.66%) |
Mar 17, 2021 | 62.88 | 64.08 | 61.77 | 63.94 | 473,862 | -0.07(-0.11%) |
Mar 16, 2021 | 65.06 | 65.06 | 63.00 | 64.01 | 600,523 | -1.00(-1.54%) |
Mar 15, 2021 | 64.25 | 66.22 | 63.73 | 65.01 | 937,322 | +0.76(+1.18%) |
Mar 12, 2021 | 59.00 | 64.53 | 58.50 | 64.25 | 1,255,400 | +3.36(+5.52%) |
Mar 11, 2021 | 55.40 | 61.72 | 55.30 | 60.89 | 2,202,484 | +4.97(+8.89%) |
Mar 10, 2021 | 54.14 | 56.54 | 52.90 | 55.92 | 1,308,691 | +2.12(+3.94%) |
Mar 09, 2021 | 52.20 | 55.18 | 52.20 | 53.80 | 1,160,359 | +2.77(+5.43%) |
Mar 08, 2021 | 53.20 | 53.74 | 50.90 | 51.03 | 956,421 | -1.97(-3.72%) |
Mar 05, 2021 | 52.82 | 53.18 | 48.90 | 53.00 | 1,057,300 | +0.92(+1.77%) |
Mar 04, 2021 | 55.45 | 56.20 | 52.02 | 52.08 | 840,610 | -3.62(-6.50%) |
Mar 03, 2021 | 56.32 | 56.73 | 54.61 | 55.70 | 700,616 | -0.51(-0.91%) |
Mar 02, 2021 | 58.87 | 59.63 | 56.10 | 56.21 | 782,241 | -2.22(-3.80%) |
Mar 01, 2021 | 58.75 | 59.75 | 57.51 | 58.43 | 876,461 | -0.99(-1.67%) |
Feb 26, 2021 | 58.64 | 60.53 | 57.84 | 59.42 | 937,300 | +0.16(+0.27%) |
Feb 25, 2021 | 61.12 | 62.00 | 58.20 | 59.26 | 679,574 | -1.87(-3.06%) |
Feb 24, 2021 | 58.59 | 61.48 | 58.15 | 61.13 | 1,007,600 | +3.06(+5.27%) |
Feb 23, 2021 | 57.17 | 58.73 | 55.26 | 58.07 | 1,092,391 | -0.88(-1.49%) |
Feb 22, 2021 | 56.06 | 59.88 | 56.06 | 58.95 | 1,408,500 | +1.27(+2.20%) |
Feb 19, 2021 | 53.51 | 58.67 | 51.50 | 57.68 | 3,949,300 | +3.42(+6.30%) |
Feb 18, 2021 | 53.86 | 54.44 | 52.29 | 54.26 | 2,267,254 | -0.21(-0.39%) |
Feb 17, 2021 | 53.35 | 54.50 | 51.53 | 54.47 | 2,751,909 | +0.73(+1.36%) |
Feb 16, 2021 | 55.23 | 56.56 | 53.73 | 53.74 | 880,388 | -1.10(-2.01%) |
Feb 12, 2021 | 56.81 | 56.96 | 54.56 | 54.84 | 824,600 | -1.65(-2.92%) |
Feb 11, 2021 | 58.51 | 59.01 | 55.24 | 56.49 | 1,608,039 | -2.20(-3.75%) |
Feb 10, 2021 | 59.00 | 60.96 | 58.30 | 58.69 | 1,137,453 | -0.04(-0.07%) |
Feb 09, 2021 | 58.00 | 59.25 | 57.02 | 58.73 | 956,801 | +1.36(+2.37%) |
Feb 08, 2021 | 58.97 | 59.49 | 56.65 | 57.37 | 1,311,683 | -0.36(-0.62%) |
Feb 05, 2021 | 56.80 | 58.45 | 55.86 | 57.73 | 1,983,200 | +1.73(+3.09%) |
Feb 04, 2021 | 51.80 | 56.08 | 51.12 | 56.00 | 2,417,076 | +4.47(+8.67%) |
Feb 03, 2021 | 49.91 | 52.36 | 48.90 | 51.53 | 2,464,716 | +1.86(+3.74%) |
Feb 02, 2021 | 49.98 | 50.43 | 48.54 | 49.67 | 2,494,473 | +0.35(+0.71%) |
Feb 01, 2021 | 49.59 | 51.78 | 48.54 | 49.32 | 4,740,393 | +1.47(+3.07%) |
Jan 29, 2021 | 65.17 | 65.66 | 47.84 | 47.85 | 13,872,100 | -30.35(-38.81%) |
Jan 28, 2021 | 83.26 | 85.31 | 78.03 | 78.20 | 892,117 | -6.44(-7.61%) |
Jan 27, 2021 | 83.56 | 93.19 | 82.26 | 84.64 | 1,493,401 | -0.45(-0.53%) |
Jan 26, 2021 | 83.46 | 85.35 | 82.42 | 85.09 | 559,607 | +2.12(+2.56%) |
Jan 25, 2021 | 81.90 | 85.42 | 80.42 | 82.97 | 973,524 | +3.23(+4.05%) |
Jan 22, 2021 | 81.78 | 85.36 | 78.21 | 79.74 | 1,186,500 | -1.68(-2.06%) |
Jan 21, 2021 | 79.00 | 82.80 | 78.27 | 81.42 | 1,202,831 | +3.48(+4.46%) |
Jan 20, 2021 | 72.32 | 78.90 | 72.00 | 77.94 | 1,303,446 | +6.00(+8.34%) |
Jan 19, 2021 | 71.99 | 72.52 | 71.20 | 71.94 | 807,269 | +0.88(+1.24%) |
Jan 15, 2021 | 70.35 | 72.61 | 70.35 | 71.06 | 709,000 | +0.59(+0.84%) |
Jan 14, 2021 | 71.00 | 71.96 | 69.75 | 70.47 | 840,596 | +0.10(+0.14%) |
Jan 13, 2021 | 71.10 | 71.32 | 69.66 | 70.37 | 693,404 | -0.28(-0.40%) |
Jan 12, 2021 | 70.50 | 71.50 | 69.55 | 70.65 | 720,828 | +0.29(+0.41%) |
Jan 11, 2021 | 69.43 | 71.87 | 69.02 | 70.36 | 551,643 | +0.36(+0.51%) |
Jan 08, 2021 | 70.34 | 70.93 | 69.38 | 70.00 | 530,300 | -0.20(-0.28%) |
Jan 07, 2021 | 70.30 | 71.25 | 69.67 | 70.20 | 1,051,200 | +0.21(+0.30%) |
Jan 06, 2021 | 70.86 | 71.50 | 69.50 | 69.99 | 613,352 | -0.18(-0.26%) |
Jan 05, 2021 | 69.50 | 70.67 | 68.56 | 70.17 | 376,609 | +0.74(+1.07%) |