Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 71.60 | 79.59 | 71.02 | 78.52 | 3,525,466 | +8.92(+12.82%) |
Mar 30, 2021 | 66.96 | 72.08 | 63.30 | 69.59 | 2,880,036 | +1.44(+2.12%) |
Mar 29, 2021 | 73.62 | 74.37 | 67.58 | 68.15 | 2,939,130 | -6.59(-8.81%) |
Mar 26, 2021 | 78.51 | 79.33 | 68.56 | 74.74 | 3,806,177 | -3.64(-4.65%) |
Mar 25, 2021 | 68.95 | 78.45 | 67.45 | 78.38 | 4,936,928 | +6.28(+8.71%) |
Mar 24, 2021 | 88.30 | 88.30 | 71.75 | 72.10 | 4,409,105 | -13.23(-15.51%) |
Mar 23, 2021 | 100.92 | 100.92 | 83.57 | 85.33 | 4,250,066 | -17.76(-17.23%) |
Mar 22, 2021 | 100.16 | 105.72 | 98.93 | 103.09 | 1,413,196 | +4.51(+4.57%) |
Mar 19, 2021 | 90.93 | 99.11 | 90.93 | 98.58 | 1,636,273 | +8.37(+9.27%) |
Mar 18, 2021 | 100.19 | 103.44 | 89.54 | 90.22 | 2,100,581 | -15.15(-14.38%) |
Mar 17, 2021 | 97.07 | 107.09 | 94.51 | 105.37 | 1,344,411 | +3.59(+3.53%) |
Mar 16, 2021 | 108.14 | 108.92 | 95.94 | 101.78 | 1,666,480 | -4.89(-4.59%) |
Mar 15, 2021 | 103.94 | 107.33 | 101.25 | 106.67 | 1,172,413 | +3.53(+3.42%) |
Mar 12, 2021 | 101.61 | 103.49 | 96.78 | 103.14 | 1,572,848 | -1.39(-1.33%) |
Mar 11, 2021 | 99.07 | 104.65 | 97.94 | 104.53 | 1,748,736 | +11.18(+11.98%) |
Mar 10, 2021 | 97.64 | 100.48 | 91.64 | 93.35 | 2,277,537 | +0.06(+0.06%) |
Mar 09, 2021 | 85.85 | 95.87 | 85.85 | 93.29 | 2,516,105 | +11.82(+14.51%) |
Mar 08, 2021 | 91.28 | 94.38 | 80.33 | 81.47 | 2,560,527 | -7.57(-8.50%) |
Mar 05, 2021 | 86.85 | 89.04 | 69.97 | 89.04 | 4,499,927 | +5.84(+7.02%) |
Mar 04, 2021 | 91.42 | 94.58 | 78.18 | 83.20 | 3,617,551 | -8.75(-9.51%) |
Mar 03, 2021 | 105.46 | 106.70 | 91.64 | 91.95 | 2,560,131 | -14.93(-13.97%) |
Mar 02, 2021 | 116.90 | 117.29 | 106.45 | 106.88 | 1,271,374 | -11.40(-9.64%) |
Mar 01, 2021 | 114.79 | 119.27 | 113.70 | 118.28 | 937,159 | +8.41(+7.65%) |
Feb 26, 2021 | 110.80 | 115.24 | 100.05 | 109.88 | 1,901,631 | +2.10(+1.95%) |
Feb 25, 2021 | 121.61 | 126.58 | 105.70 | 107.78 | 1,722,025 | -15.39(-12.50%) |
Feb 24, 2021 | 116.21 | 126.23 | 114.89 | 123.17 | 1,189,744 | +5.58(+4.75%) |
Feb 23, 2021 | 119.39 | 122.24 | 101.88 | 117.58 | 2,291,449 | -8.12(-6.46%) |
Feb 22, 2021 | 136.71 | 138.74 | 124.82 | 125.70 | 1,309,524 | -12.59(-9.10%) |
Feb 19, 2021 | 135.10 | 144.10 | 134.31 | 138.29 | 1,377,549 | +6.96(+5.30%) |
Feb 18, 2021 | 138.61 | 138.78 | 128.60 | 131.32 | 1,372,757 | -11.67(-8.16%) |
Feb 17, 2021 | 139.21 | 143.67 | 131.91 | 143.00 | 992,450 | +1.90(+1.35%) |
Feb 16, 2021 | 156.26 | 156.26 | 139.41 | 141.09 | 1,257,632 | -11.75(-7.69%) |
Feb 12, 2021 | 156.13 | 158.96 | 149.98 | 152.84 | 759,084 | -4.63(-2.94%) |
Feb 11, 2021 | 169.09 | 169.09 | 152.20 | 157.47 | 862,398 | -6.84(-4.16%) |
Feb 10, 2021 | 179.64 | 183.61 | 155.94 | 164.31 | 1,159,740 | -11.30(-6.44%) |
Feb 09, 2021 | 183.62 | 184.66 | 173.79 | 175.61 | 744,646 | -6.66(-3.66%) |
Feb 08, 2021 | 166.54 | 182.49 | 163.01 | 182.27 | 773,351 | +20.60(+12.74%) |
Feb 05, 2021 | 153.27 | 163.22 | 150.28 | 161.67 | 596,050 | +11.77(+7.85%) |
Feb 04, 2021 | 148.24 | 153.23 | 144.53 | 149.90 | 411,017 | +3.66(+2.50%) |
Feb 03, 2021 | 150.65 | 155.14 | 144.26 | 146.24 | 803,508 | -4.84(-3.21%) |
Feb 02, 2021 | 147.17 | 152.31 | 138.06 | 151.08 | 780,245 | +8.75(+6.14%) |
Feb 01, 2021 | 134.31 | 143.22 | 130.27 | 142.34 | 1,229,401 | +16.81(+13.40%) |
Jan 29, 2021 | 127.30 | 135.50 | 119.19 | 125.52 | 1,242,960 | +2.98(+2.44%) |
Jan 28, 2021 | 127.84 | 132.32 | 119.92 | 122.54 | 873,417 | -1.87(-1.50%) |
Jan 27, 2021 | 124.28 | 140.25 | 115.70 | 124.41 | 1,357,289 | -5.14(-3.97%) |
Jan 26, 2021 | 138.10 | 140.77 | 127.58 | 129.55 | 1,020,092 | -6.92(-5.07%) |
Jan 25, 2021 | 127.31 | 136.63 | 122.27 | 136.48 | 1,127,546 | +10.89(+8.67%) |
Jan 22, 2021 | 118.90 | 127.10 | 117.74 | 125.58 | 732,850 | +4.33(+3.57%) |
Jan 21, 2021 | 131.24 | 131.92 | 119.87 | 121.26 | 806,227 | -8.62(-6.63%) |
Jan 20, 2021 | 132.05 | 135.90 | 128.61 | 129.87 | 621,084 | +0.16(+0.12%) |
Jan 19, 2021 | 127.84 | 132.02 | 127.11 | 129.71 | 550,261 | +5.97(+4.82%) |
Jan 15, 2021 | 126.58 | 134.14 | 120.89 | 123.74 | 980,115 | -3.82(-2.99%) |
Jan 14, 2021 | 117.99 | 128.34 | 117.88 | 127.56 | 916,170 | +10.91(+9.36%) |
Jan 13, 2021 | 118.66 | 121.87 | 115.90 | 116.65 | 607,652 | -1.30(-1.10%) |
Jan 12, 2021 | 116.81 | 120.67 | 114.44 | 117.95 | 873,669 | +2.46(+2.13%) |
Jan 11, 2021 | 116.12 | 118.79 | 110.00 | 115.50 | 695,857 | -3.40(-2.86%) |
Jan 08, 2021 | 117.49 | 125.10 | 111.76 | 118.90 | 1,143,350 | +0.66(+0.55%) |
Jan 07, 2021 | 108.54 | 118.55 | 107.78 | 118.24 | 1,200,173 | +12.91(+12.26%) |
Jan 06, 2021 | 97.90 | 109.44 | 97.28 | 105.33 | 1,383,985 | +5.67(+5.69%) |
Jan 05, 2021 | 98.65 | 100.84 | 96.87 | 99.66 | 608,841 | -0.19(-0.19%) |