Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 64.24 | 66.20 | 63.28 | 64.72 | 8,796 | +1.12(+1.76%) |
Mar 30, 2021 | 63.04 | 64.64 | 62.56 | 63.60 | 10,794 | -0.24(-0.38%) |
Mar 29, 2021 | 64.00 | 65.60 | 63.28 | 63.84 | 8,002 | -0.24(-0.37%) |
Mar 26, 2021 | 65.84 | 69.60 | 62.40 | 64.08 | 26,037 | +0.64(+1.01%) |
Mar 25, 2021 | 70.40 | 70.40 | 63.36 | 63.44 | 20,413 | -6.56(-9.37%) |
Mar 24, 2021 | 73.20 | 75.24 | 70.00 | 70.00 | 4,167 | -2.56(-3.53%) |
Mar 23, 2021 | 76.00 | 77.44 | 72.48 | 72.56 | 3,949 | -3.76(-4.93%) |
Mar 22, 2021 | 81.36 | 81.36 | 76.32 | 76.32 | 4,285 | -3.04(-3.83%) |
Mar 19, 2021 | 78.00 | 80.64 | 77.36 | 79.36 | 4,725 | +1.68(+2.16%) |
Mar 18, 2021 | 79.28 | 81.76 | 76.88 | 77.68 | 3,711 | -2.40(-3.00%) |
Mar 17, 2021 | 80.32 | 82.72 | 78.96 | 80.08 | 3,267 | -0.72(-0.89%) |
Mar 16, 2021 | 81.60 | 83.92 | 80.64 | 80.80 | 4,446 | -2.00(-2.42%) |
Mar 15, 2021 | 84.16 | 84.40 | 81.60 | 82.80 | 4,731 | -0.48(-0.58%) |
Mar 12, 2021 | 82.56 | 83.60 | 80.24 | 83.28 | 6,925 | +0.64(+0.77%) |
Mar 11, 2021 | 80.96 | 83.60 | 80.96 | 82.64 | 5,631 | +2.48(+3.09%) |
Mar 10, 2021 | 80.96 | 82.72 | 80.16 | 80.16 | 3,228 | +1.20(+1.52%) |
Mar 09, 2021 | 73.60 | 80.72 | 73.60 | 78.96 | 6,261 | +5.84(+7.99%) |
Mar 08, 2021 | 78.00 | 79.52 | 72.64 | 73.12 | 7,902 | -4.72(-6.06%) |
Mar 05, 2021 | 80.88 | 81.37 | 71.36 | 77.84 | 14,650 | -2.40(-2.99%) |
Mar 04, 2021 | 84.88 | 85.28 | 78.08 | 80.24 | 10,646 | -4.96(-5.82%) |
Mar 03, 2021 | 88.88 | 90.40 | 84.28 | 85.20 | 6,491 | -3.76(-4.23%) |
Mar 02, 2021 | 88.96 | 91.92 | 86.64 | 88.96 | 8,702 | -0.88(-0.98%) |
Mar 01, 2021 | 90.80 | 91.84 | 87.68 | 89.84 | 9,674 | +1.28(+1.45%) |
Feb 26, 2021 | 88.80 | 89.52 | 84.69 | 88.56 | 9,662 | -0.88(-0.98%) |
Feb 25, 2021 | 87.60 | 91.52 | 85.76 | 89.44 | 12,669 | +0.88(+0.99%) |
Feb 24, 2021 | 88.08 | 90.64 | 84.56 | 88.56 | 7,631 | +7.52(+9.28%) |
Feb 23, 2021 | 87.20 | 89.28 | 77.04 | 81.04 | 22,504 | -9.12(-10.12%) |
Feb 22, 2021 | 95.68 | 97.92 | 89.84 | 90.16 | 12,905 | -4.56(-4.81%) |
Feb 19, 2021 | 88.24 | 97.92 | 88.08 | 94.72 | 25,225 | +8.48(+9.83%) |
Feb 18, 2021 | 87.36 | 88.48 | 85.12 | 86.24 | 9,259 | +0.56(+0.65%) |
Feb 17, 2021 | 88.72 | 90.56 | 85.44 | 85.68 | 11,550 | -4.40(-4.88%) |
Feb 16, 2021 | 93.57 | 94.48 | 88.22 | 90.08 | 13,958 | -1.76(-1.92%) |
Feb 12, 2021 | 90.56 | 93.52 | 89.76 | 91.84 | 5,862 | +2.08(+2.32%) |
Feb 11, 2021 | 95.76 | 95.84 | 89.76 | 89.76 | 14,921 | -2.00(-2.18%) |
Feb 10, 2021 | 92.80 | 94.00 | 89.44 | 91.76 | 11,898 | +0.00(+0.00%) |
Feb 09, 2021 | 96.24 | 96.24 | 90.00 | 91.76 | 18,752 | -3.84(-4.02%) |
Feb 08, 2021 | 101.44 | 101.60 | 92.96 | 95.60 | 39,133 | +8.16(+9.33%) |
Feb 05, 2021 | 84.08 | 88.24 | 79.52 | 87.44 | 27,387 | +4.56(+5.50%) |
Feb 04, 2021 | 68.80 | 83.92 | 68.80 | 82.88 | 38,584 | +14.08(+20.47%) |
Feb 03, 2021 | 65.27 | 69.36 | 65.27 | 68.80 | 30,108 | +3.60(+5.52%) |
Feb 02, 2021 | 65.44 | 67.68 | 64.00 | 65.20 | 15,885 | +0.56(+0.87%) |
Feb 01, 2021 | 62.72 | 64.80 | 61.28 | 64.64 | 7,152 | +1.44(+2.28%) |
Jan 29, 2021 | 62.56 | 64.24 | 61.68 | 63.20 | 8,375 | -0.40(-0.63%) |
Jan 28, 2021 | 67.28 | 68.00 | 62.16 | 63.60 | 21,513 | -2.16(-3.28%) |
Jan 27, 2021 | 67.04 | 67.68 | 65.28 | 65.76 | 21,839 | +0.56(+0.86%) |
Jan 26, 2021 | 64.80 | 68.00 | 63.63 | 65.20 | 45,245 | +2.96(+4.76%) |
Jan 25, 2021 | 61.04 | 63.60 | 58.64 | 62.24 | 25,870 | +0.56(+0.91%) |
Jan 22, 2021 | 62.32 | 63.20 | 61.12 | 61.68 | 5,675 | -1.68(-2.65%) |
Jan 21, 2021 | 62.00 | 64.00 | 60.88 | 63.36 | 5,902 | +0.00(+0.00%) |
Jan 20, 2021 | 64.80 | 66.00 | 63.36 | 63.36 | 5,097 | -1.04(-1.61%) |
Jan 19, 2021 | 63.52 | 65.68 | 63.52 | 64.40 | 3,484 | +1.92(+3.07%) |
Jan 15, 2021 | 63.44 | 64.96 | 62.08 | 62.48 | 1,975 | -1.52(-2.38%) |
Jan 14, 2021 | 64.40 | 65.63 | 62.96 | 64.00 | 4,891 | -0.16(-0.25%) |
Jan 13, 2021 | 64.16 | 64.32 | 63.28 | 64.16 | 3,105 | +0.64(+1.01%) |
Jan 12, 2021 | 65.76 | 65.76 | 63.33 | 63.52 | 6,079 | -1.84(-2.82%) |
Jan 11, 2021 | 63.44 | 65.60 | 62.64 | 65.36 | 4,336 | +2.08(+3.29%) |
Jan 08, 2021 | 65.60 | 65.60 | 61.68 | 63.28 | 4,250 | -1.44(-2.22%) |
Jan 07, 2021 | 63.60 | 64.80 | 63.12 | 64.72 | 2,732 | +2.00(+3.19%) |
Jan 06, 2021 | 63.36 | 64.48 | 62.40 | 62.72 | 3,861 | -0.80(-1.26%) |
Jan 05, 2021 | 60.24 | 63.52 | 60.00 | 63.52 | 7,201 | +3.44(+5.73%) |