Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 65.52 | 68.88 | 65.52 | 68.35 | 472,532 | +2.86(+4.37%) |
Mar 30, 2021 | 64.62 | 66.72 | 62.57 | 65.49 | 504,825 | +1.42(+2.22%) |
Mar 29, 2021 | 65.54 | 66.08 | 63.26 | 64.07 | 599,246 | -2.48(-3.73%) |
Mar 26, 2021 | 68.00 | 68.67 | 64.50 | 66.55 | 577,600 | -0.83(-1.23%) |
Mar 25, 2021 | 65.00 | 67.97 | 64.50 | 67.38 | 765,353 | +1.59(+2.42%) |
Mar 24, 2021 | 70.95 | 70.95 | 65.11 | 65.79 | 1,364,538 | -4.25(-6.07%) |
Mar 23, 2021 | 72.82 | 74.59 | 69.90 | 70.04 | 893,690 | -2.17(-3.01%) |
Mar 22, 2021 | 70.31 | 73.40 | 70.00 | 72.21 | 887,170 | +1.74(+2.47%) |
Mar 19, 2021 | 71.69 | 72.96 | 68.84 | 70.47 | 1,505,100 | -0.88(-1.23%) |
Mar 18, 2021 | 76.91 | 76.91 | 70.53 | 71.35 | 904,553 | -5.84(-7.57%) |
Mar 17, 2021 | 75.01 | 77.88 | 74.56 | 77.19 | 759,069 | +1.36(+1.79%) |
Mar 16, 2021 | 77.64 | 80.50 | 74.11 | 75.83 | 2,154,674 | -5.68(-6.97%) |
Mar 15, 2021 | 80.52 | 83.49 | 80.22 | 81.51 | 340,530 | -0.03(-0.04%) |
Mar 12, 2021 | 79.63 | 81.85 | 77.38 | 81.54 | 429,000 | +1.71(+2.14%) |
Mar 11, 2021 | 77.75 | 81.00 | 77.11 | 79.83 | 684,430 | +3.89(+5.12%) |
Mar 10, 2021 | 82.66 | 82.66 | 75.72 | 75.94 | 658,999 | -4.70(-5.83%) |
Mar 09, 2021 | 81.04 | 82.17 | 79.91 | 80.64 | 357,045 | +1.40(+1.77%) |
Mar 08, 2021 | 83.23 | 83.88 | 78.95 | 79.24 | 865,900 | -4.79(-5.70%) |
Mar 05, 2021 | 78.62 | 84.33 | 77.00 | 84.03 | 933,300 | +6.16(+7.91%) |
Mar 04, 2021 | 80.59 | 81.09 | 75.86 | 77.87 | 870,008 | -1.38(-1.74%) |
Mar 03, 2021 | 82.77 | 82.85 | 77.50 | 79.25 | 579,571 | -3.42(-4.14%) |
Mar 02, 2021 | 85.10 | 86.51 | 81.29 | 82.67 | 488,584 | -3.71(-4.29%) |
Mar 01, 2021 | 85.38 | 88.09 | 83.42 | 86.38 | 432,865 | +1.40(+1.65%) |
Feb 26, 2021 | 83.60 | 86.33 | 81.86 | 84.98 | 546,500 | +1.83(+2.20%) |
Feb 25, 2021 | 85.75 | 88.28 | 81.74 | 83.15 | 435,144 | -2.60(-3.03%) |
Feb 24, 2021 | 80.61 | 86.37 | 79.62 | 85.75 | 650,606 | +4.85(+6.00%) |
Feb 23, 2021 | 77.54 | 82.61 | 76.64 | 80.90 | 643,210 | +2.28(+2.90%) |
Feb 22, 2021 | 85.00 | 85.00 | 78.06 | 78.62 | 621,821 | -4.27(-5.15%) |
Feb 19, 2021 | 82.54 | 84.13 | 82.41 | 82.89 | 388,700 | +0.76(+0.93%) |
Feb 18, 2021 | 81.15 | 82.92 | 79.25 | 82.13 | 339,529 | +0.93(+1.15%) |
Feb 17, 2021 | 82.21 | 82.73 | 80.16 | 81.20 | 379,713 | -1.52(-1.84%) |
Feb 16, 2021 | 84.25 | 84.50 | 82.30 | 82.72 | 622,105 | -1.14(-1.36%) |
Feb 12, 2021 | 85.30 | 85.63 | 83.35 | 83.86 | 398,200 | -1.56(-1.83%) |
Feb 11, 2021 | 87.06 | 87.78 | 85.15 | 85.42 | 302,134 | -1.15(-1.33%) |
Feb 10, 2021 | 87.87 | 89.01 | 84.68 | 86.57 | 372,127 | -1.24(-1.41%) |
Feb 09, 2021 | 88.75 | 89.78 | 87.10 | 87.81 | 374,759 | -0.93(-1.05%) |
Feb 08, 2021 | 87.89 | 88.89 | 86.80 | 88.74 | 646,414 | +1.61(+1.85%) |
Feb 05, 2021 | 86.37 | 87.26 | 85.23 | 87.13 | 424,000 | +1.76(+2.06%) |
Feb 04, 2021 | 85.18 | 87.83 | 84.56 | 85.37 | 330,398 | +0.53(+0.62%) |
Feb 03, 2021 | 85.59 | 86.72 | 84.10 | 84.84 | 308,240 | -0.19(-0.22%) |
Feb 02, 2021 | 85.17 | 86.96 | 83.77 | 85.03 | 402,981 | +0.60(+0.71%) |
Feb 01, 2021 | 86.36 | 86.73 | 83.02 | 84.43 | 570,188 | -0.79(-0.93%) |
Jan 29, 2021 | 86.77 | 88.03 | 83.11 | 85.22 | 611,300 | -1.21(-1.40%) |
Jan 28, 2021 | 88.11 | 88.97 | 84.92 | 86.43 | 483,965 | -1.06(-1.21%) |
Jan 27, 2021 | 86.57 | 93.54 | 85.04 | 87.49 | 944,086 | -1.29(-1.45%) |
Jan 26, 2021 | 87.00 | 88.95 | 84.48 | 88.78 | 832,500 | +2.32(+2.68%) |
Jan 25, 2021 | 84.36 | 87.93 | 83.00 | 86.46 | 1,395,632 | +6.79(+8.52%) |
Jan 22, 2021 | 76.46 | 81.37 | 76.00 | 79.67 | 609,300 | +1.83(+2.35%) |
Jan 21, 2021 | 77.34 | 80.00 | 75.86 | 77.84 | 661,724 | +1.80(+2.37%) |
Jan 20, 2021 | 77.80 | 78.28 | 75.22 | 76.04 | 1,044,279 | -1.79(-2.30%) |
Jan 19, 2021 | 76.35 | 85.98 | 75.00 | 77.83 | 2,341,821 | -7.08(-8.34%) |
Jan 15, 2021 | 91.24 | 92.39 | 84.47 | 84.91 | 580,600 | -6.84(-7.46%) |
Jan 14, 2021 | 90.46 | 92.22 | 89.47 | 91.75 | 382,950 | +1.35(+1.49%) |
Jan 13, 2021 | 90.26 | 92.40 | 89.64 | 90.40 | 383,464 | +0.18(+0.20%) |
Jan 12, 2021 | 86.92 | 90.59 | 86.92 | 90.22 | 576,533 | +3.91(+4.53%) |
Jan 11, 2021 | 85.50 | 86.82 | 84.02 | 86.31 | 432,925 | +0.59(+0.69%) |
Jan 08, 2021 | 86.50 | 89.96 | 85.30 | 85.72 | 482,800 | -0.55(-0.64%) |
Jan 07, 2021 | 83.49 | 87.82 | 83.43 | 86.27 | 412,527 | +2.89(+3.47%) |
Jan 06, 2021 | 81.32 | 85.03 | 80.77 | 83.38 | 440,611 | +1.69(+2.07%) |
Jan 05, 2021 | 82.23 | 82.41 | 80.79 | 81.69 | 396,981 | -0.22(-0.27%) |