Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 80.40 | 84.46 | 80.40 | 83.13 | 359,214 | +2.94(+3.66%) |
Mar 30, 2021 | 77.31 | 81.66 | 77.31 | 80.19 | 333,580 | +3.06(+3.96%) |
Mar 29, 2021 | 81.03 | 81.97 | 76.70 | 77.13 | 238,105 | -3.89(-4.80%) |
Mar 26, 2021 | 78.36 | 81.32 | 77.36 | 81.03 | 275,211 | +3.68(+4.76%) |
Mar 25, 2021 | 72.81 | 77.96 | 71.86 | 77.35 | 288,504 | +3.11(+4.19%) |
Mar 24, 2021 | 77.85 | 80.41 | 74.07 | 74.24 | 282,205 | -2.45(-3.19%) |
Mar 23, 2021 | 77.01 | 79.64 | 74.81 | 76.69 | 330,626 | -1.13(-1.46%) |
Mar 22, 2021 | 83.37 | 85.04 | 77.12 | 77.82 | 399,654 | -6.32(-7.52%) |
Mar 19, 2021 | 82.36 | 86.16 | 80.78 | 84.15 | 706,007 | +2.05(+2.49%) |
Mar 18, 2021 | 82.50 | 85.26 | 81.16 | 82.10 | 249,528 | -0.34(-0.41%) |
Mar 17, 2021 | 78.80 | 85.93 | 78.26 | 82.44 | 413,695 | +2.75(+3.45%) |
Mar 16, 2021 | 79.87 | 81.29 | 77.47 | 79.69 | 279,408 | -1.06(-1.31%) |
Mar 15, 2021 | 78.87 | 83.48 | 78.87 | 80.74 | 375,053 | +1.96(+2.49%) |
Mar 12, 2021 | 76.26 | 79.87 | 75.87 | 78.78 | 463,379 | +3.31(+4.38%) |
Mar 11, 2021 | 74.50 | 76.58 | 73.40 | 75.48 | 200,781 | +1.94(+2.64%) |
Mar 10, 2021 | 72.61 | 74.84 | 72.00 | 73.53 | 180,798 | +0.80(+1.10%) |
Mar 09, 2021 | 73.76 | 75.17 | 72.36 | 72.73 | 259,292 | -0.39(-0.53%) |
Mar 08, 2021 | 73.73 | 77.16 | 73.09 | 73.12 | 378,756 | +0.15(+0.21%) |
Mar 05, 2021 | 72.55 | 73.62 | 67.94 | 72.97 | 329,322 | +1.71(+2.40%) |
Mar 04, 2021 | 75.14 | 76.17 | 69.16 | 71.26 | 483,223 | -4.73(-6.23%) |
Mar 03, 2021 | 74.32 | 78.98 | 74.20 | 75.99 | 497,169 | +1.92(+2.60%) |
Mar 02, 2021 | 76.91 | 78.39 | 73.90 | 74.07 | 280,169 | -2.57(-3.35%) |
Mar 01, 2021 | 69.43 | 77.96 | 69.43 | 76.64 | 698,578 | +8.15(+11.89%) |
Feb 26, 2021 | 72.62 | 73.43 | 66.69 | 68.49 | 741,849 | -5.22(-7.09%) |
Feb 25, 2021 | 68.30 | 75.08 | 68.30 | 73.71 | 863,469 | +5.45(+7.98%) |
Feb 24, 2021 | 69.72 | 70.85 | 66.86 | 68.27 | 657,594 | -0.94(-1.35%) |
Feb 23, 2021 | 67.06 | 73.47 | 65.36 | 69.20 | 1,011,138 | -0.27(-0.40%) |
Feb 22, 2021 | 67.54 | 70.28 | 66.81 | 69.48 | 658,330 | +2.22(+3.30%) |
Feb 19, 2021 | 67.13 | 69.29 | 66.72 | 67.26 | 320,129 | +0.15(+0.22%) |
Feb 18, 2021 | 65.60 | 68.51 | 65.17 | 67.11 | 443,652 | +0.50(+0.75%) |
Feb 17, 2021 | 67.70 | 68.42 | 66.19 | 66.62 | 547,357 | -1.74(-2.54%) |
Feb 16, 2021 | 69.61 | 71.36 | 67.76 | 68.35 | 372,568 | -1.01(-1.45%) |
Feb 12, 2021 | 69.59 | 70.47 | 67.48 | 69.36 | 463,495 | +0.40(+0.57%) |
Feb 11, 2021 | 69.21 | 72.31 | 68.52 | 68.96 | 624,009 | -0.61(-0.88%) |
Feb 10, 2021 | 66.94 | 72.00 | 66.91 | 69.57 | 908,510 | +2.63(+3.93%) |
Feb 09, 2021 | 69.12 | 69.12 | 64.80 | 66.94 | 433,583 | -2.63(-3.78%) |
Feb 08, 2021 | 70.45 | 72.71 | 68.64 | 69.57 | 352,015 | +0.03(+0.04%) |
Feb 05, 2021 | 69.16 | 70.30 | 66.91 | 69.55 | 560,546 | +0.67(+0.97%) |
Feb 04, 2021 | 71.18 | 72.73 | 68.17 | 68.88 | 442,797 | -2.55(-3.57%) |
Feb 03, 2021 | 70.78 | 73.21 | 67.62 | 71.43 | 479,282 | +1.65(+2.36%) |
Feb 02, 2021 | 72.95 | 73.81 | 62.05 | 69.78 | 1,196,987 | -5.25(-7.00%) |
Feb 01, 2021 | 79.93 | 81.64 | 73.63 | 75.03 | 727,636 | -0.43(-0.57%) |
Jan 29, 2021 | 77.34 | 84.30 | 75.20 | 75.46 | 982,499 | +3.14(+4.34%) |
Jan 28, 2021 | 78.72 | 79.14 | 68.09 | 72.32 | 1,834,970 | -9.40(-11.50%) |
Jan 27, 2021 | 97.89 | 110.00 | 80.06 | 81.72 | 2,916,828 | -8.04(-8.96%) |
Jan 26, 2021 | 75.62 | 90.82 | 75.10 | 89.77 | 1,457,183 | +14.85(+19.82%) |
Jan 25, 2021 | 72.18 | 83.17 | 71.04 | 74.92 | 2,230,484 | +6.34(+9.25%) |
Jan 22, 2021 | 65.16 | 69.17 | 62.34 | 68.58 | 1,204,064 | +2.45(+3.70%) |
Jan 21, 2021 | 62.73 | 68.60 | 60.21 | 66.13 | 973,751 | +6.56(+11.01%) |
Jan 20, 2021 | 60.15 | 61.64 | 59.05 | 59.57 | 561,202 | +0.14(+0.23%) |
Jan 19, 2021 | 57.22 | 60.13 | 56.79 | 59.43 | 702,122 | +3.50(+6.25%) |
Jan 15, 2021 | 57.50 | 58.44 | 54.61 | 55.93 | 525,520 | -2.13(-3.67%) |
Jan 14, 2021 | 53.28 | 59.23 | 52.46 | 58.07 | 1,395,252 | +5.98(+11.48%) |
Jan 13, 2021 | 47.57 | 54.71 | 47.55 | 52.08 | 939,474 | +4.35(+9.11%) |
Jan 12, 2021 | 49.42 | 50.55 | 45.72 | 47.74 | 1,264,415 | -1.87(-3.78%) |
Jan 11, 2021 | 48.66 | 51.79 | 48.66 | 49.61 | 344,197 | -0.19(-0.38%) |
Jan 08, 2021 | 49.50 | 51.10 | 48.70 | 49.80 | 610,119 | +0.70(+1.42%) |
Jan 07, 2021 | 51.35 | 51.59 | 48.12 | 49.10 | 539,069 | -0.70(-1.41%) |
Jan 06, 2021 | 50.92 | 53.76 | 49.27 | 49.81 | 605,217 | -0.33(-0.65%) |
Jan 05, 2021 | 49.79 | 52.20 | 49.79 | 50.13 | 322,503 | +0.29(+0.59%) |