Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 57.62 | 60.90 | 52.23 | 60.32 | 1,005,870 | +7.19(+13.53%) |
Mar 30, 2021 | 54.00 | 54.40 | 50.12 | 53.13 | 378,121 | +1.23(+2.37%) |
Mar 29, 2021 | 58.56 | 59.73 | 51.52 | 51.90 | 495,115 | -6.22(-10.70%) |
Mar 26, 2021 | 64.28 | 66.65 | 56.73 | 58.12 | 385,400 | -4.52(-7.22%) |
Mar 25, 2021 | 65.00 | 67.00 | 61.83 | 62.64 | 554,874 | -3.50(-5.29%) |
Mar 24, 2021 | 68.44 | 69.76 | 65.07 | 66.14 | 310,831 | -2.13(-3.12%) |
Mar 23, 2021 | 68.86 | 71.53 | 65.64 | 68.27 | 562,704 | -1.21(-1.74%) |
Mar 22, 2021 | 63.83 | 70.26 | 62.14 | 69.48 | 684,706 | +6.18(+9.76%) |
Mar 19, 2021 | 62.57 | 65.98 | 60.00 | 63.30 | 1,970,900 | +2.31(+3.79%) |
Mar 18, 2021 | 61.49 | 62.37 | 60.15 | 60.99 | 337,417 | -1.89(-3.01%) |
Mar 17, 2021 | 64.15 | 65.03 | 57.23 | 62.88 | 732,766 | -3.73(-5.60%) |
Mar 16, 2021 | 63.97 | 69.44 | 62.78 | 66.61 | 600,461 | +2.56(+4.00%) |
Mar 15, 2021 | 60.81 | 66.51 | 60.53 | 64.05 | 337,298 | +3.24(+5.33%) |
Mar 12, 2021 | 57.24 | 61.13 | 56.03 | 60.81 | 293,700 | +2.39(+4.09%) |
Mar 11, 2021 | 57.50 | 61.49 | 55.65 | 58.42 | 367,761 | +2.29(+4.08%) |
Mar 10, 2021 | 54.11 | 57.45 | 52.97 | 56.13 | 394,498 | +3.23(+6.11%) |
Mar 09, 2021 | 49.80 | 54.80 | 49.46 | 52.90 | 758,852 | +5.48(+11.56%) |
Mar 08, 2021 | 50.37 | 52.23 | 47.38 | 47.42 | 802,450 | -1.33(-2.73%) |
Mar 05, 2021 | 52.00 | 53.77 | 44.16 | 48.75 | 794,700 | -2.42(-4.73%) |
Mar 04, 2021 | 61.16 | 62.35 | 49.87 | 51.17 | 865,482 | -11.67(-18.57%) |
Mar 03, 2021 | 67.83 | 68.69 | 62.84 | 62.84 | 193,725 | -5.23(-7.68%) |
Mar 02, 2021 | 72.00 | 73.22 | 66.96 | 68.07 | 242,342 | -3.41(-4.77%) |
Mar 01, 2021 | 66.18 | 71.70 | 65.94 | 71.48 | 946,003 | +8.00(+12.60%) |
Feb 26, 2021 | 67.45 | 68.48 | 62.39 | 63.48 | 605,400 | -4.35(-6.41%) |
Feb 25, 2021 | 73.00 | 74.11 | 66.53 | 67.83 | 370,427 | -4.92(-6.76%) |
Feb 24, 2021 | 78.91 | 79.94 | 72.07 | 72.75 | 244,895 | -3.87(-5.05%) |
Feb 23, 2021 | 82.08 | 82.69 | 73.30 | 76.62 | 407,462 | -9.86(-11.40%) |
Feb 22, 2021 | 90.98 | 92.95 | 86.15 | 86.48 | 171,439 | -5.73(-6.21%) |
Feb 19, 2021 | 86.06 | 92.61 | 86.06 | 92.21 | 163,400 | +7.07(+8.30%) |
Feb 18, 2021 | 88.12 | 89.59 | 84.56 | 85.14 | 164,870 | -3.84(-4.32%) |
Feb 17, 2021 | 94.58 | 95.48 | 87.58 | 88.98 | 229,580 | -4.22(-4.53%) |
Feb 16, 2021 | 92.47 | 94.14 | 88.79 | 93.20 | 323,971 | +1.07(+1.16%) |
Feb 12, 2021 | 80.27 | 93.48 | 79.06 | 92.13 | 788,100 | +11.71(+14.56%) |
Feb 11, 2021 | 80.27 | 82.92 | 79.01 | 80.42 | 356,044 | -1.01(-1.24%) |
Feb 10, 2021 | 84.82 | 86.38 | 78.55 | 81.43 | 443,436 | -1.98(-2.37%) |
Feb 09, 2021 | 80.50 | 84.00 | 78.54 | 83.41 | 276,113 | +2.93(+3.64%) |
Feb 08, 2021 | 84.74 | 84.74 | 80.14 | 80.48 | 332,652 | -3.32(-3.96%) |
Feb 05, 2021 | 86.53 | 87.02 | 81.86 | 83.80 | 152,800 | -1.45(-1.70%) |
Feb 04, 2021 | 85.00 | 87.33 | 84.48 | 85.25 | 224,717 | +0.97(+1.15%) |
Feb 03, 2021 | 87.99 | 88.13 | 82.13 | 84.28 | 287,924 | +0.16(+0.19%) |
Feb 02, 2021 | 79.86 | 92.91 | 79.86 | 84.12 | 621,654 | +4.55(+5.72%) |
Feb 01, 2021 | 75.37 | 79.71 | 74.36 | 79.57 | 220,262 | +4.06(+5.38%) |
Jan 29, 2021 | 73.50 | 75.87 | 71.04 | 75.51 | 220,900 | +1.89(+2.57%) |
Jan 28, 2021 | 73.86 | 74.90 | 72.51 | 73.62 | 256,114 | -0.34(-0.46%) |
Jan 27, 2021 | 72.00 | 80.73 | 72.00 | 73.96 | 303,324 | -2.09(-2.75%) |
Jan 26, 2021 | 77.13 | 78.22 | 73.76 | 76.05 | 345,982 | -0.57(-0.74%) |
Jan 25, 2021 | 73.16 | 85.00 | 70.87 | 76.62 | 411,704 | +3.52(+4.82%) |
Jan 22, 2021 | 71.85 | 73.81 | 70.20 | 73.10 | 205,300 | +1.05(+1.46%) |
Jan 21, 2021 | 72.35 | 74.79 | 67.49 | 72.05 | 299,310 | -0.31(-0.43%) |
Jan 20, 2021 | 72.94 | 76.60 | 71.13 | 72.36 | 199,311 | -0.13(-0.18%) |
Jan 19, 2021 | 71.37 | 76.86 | 69.43 | 72.49 | 316,012 | +2.26(+3.22%) |
Jan 15, 2021 | 71.00 | 71.60 | 67.53 | 70.23 | 343,600 | -0.78(-1.10%) |
Jan 14, 2021 | 68.56 | 73.00 | 68.10 | 71.01 | 230,616 | +2.75(+4.03%) |
Jan 13, 2021 | 72.30 | 73.55 | 66.70 | 68.26 | 429,747 | -4.03(-5.57%) |
Jan 12, 2021 | 74.00 | 77.40 | 70.91 | 72.29 | 411,475 | -1.24(-1.69%) |
Jan 11, 2021 | 63.90 | 73.88 | 61.10 | 73.53 | 463,153 | +9.07(+14.07%) |
Jan 08, 2021 | 65.09 | 67.36 | 61.01 | 64.46 | 347,700 | -0.97(-1.48%) |
Jan 07, 2021 | 64.65 | 76.98 | 64.50 | 65.43 | 747,145 | +2.21(+3.50%) |
Jan 06, 2021 | 63.50 | 70.13 | 61.87 | 63.22 | 937,854 | +2.91(+4.83%) |
Jan 05, 2021 | 58.71 | 60.91 | 55.31 | 60.31 | 320,854 | +1.39(+2.36%) |