Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 65.33 | 68.90 | 65.00 | 65.91 | 3,629,636 | +2.82(+4.47%) |
Mar 30, 2021 | 61.63 | 63.59 | 59.75 | 63.09 | 2,687,447 | +1.08(+1.74%) |
Mar 29, 2021 | 64.69 | 65.34 | 61.67 | 62.01 | 2,628,022 | -2.69(-4.16%) |
Mar 26, 2021 | 67.36 | 67.99 | 61.09 | 64.70 | 3,228,500 | -2.19(-3.27%) |
Mar 25, 2021 | 62.00 | 69.63 | 61.51 | 66.89 | 5,329,519 | +2.37(+3.67%) |
Mar 24, 2021 | 70.79 | 71.01 | 64.50 | 64.52 | 6,043,512 | -5.99(-8.50%) |
Mar 23, 2021 | 75.00 | 75.49 | 70.12 | 70.51 | 4,866,184 | -4.55(-6.06%) |
Mar 22, 2021 | 75.15 | 77.87 | 73.03 | 75.06 | 5,216,054 | +0.54(+0.72%) |
Mar 19, 2021 | 75.50 | 76.09 | 72.30 | 74.52 | 5,721,800 | -1.29(-1.70%) |
Mar 18, 2021 | 78.87 | 80.96 | 75.25 | 75.81 | 4,925,107 | -4.75(-5.90%) |
Mar 17, 2021 | 80.10 | 83.49 | 79.21 | 80.56 | 4,691,730 | -2.44(-2.94%) |
Mar 16, 2021 | 87.00 | 88.42 | 82.15 | 83.00 | 3,709,118 | -3.77(-4.34%) |
Mar 15, 2021 | 91.75 | 91.75 | 85.80 | 86.77 | 5,352,005 | -3.23(-3.59%) |
Mar 12, 2021 | 85.48 | 90.91 | 82.93 | 90.00 | 5,840,200 | +3.53(+4.08%) |
Mar 11, 2021 | 86.67 | 88.40 | 85.50 | 86.47 | 4,494,219 | +1.91(+2.26%) |
Mar 10, 2021 | 88.80 | 89.82 | 82.85 | 84.56 | 4,659,110 | -0.35(-0.41%) |
Mar 09, 2021 | 85.00 | 88.58 | 83.00 | 84.91 | 9,323,816 | +1.30(+1.55%) |
Mar 08, 2021 | 88.01 | 93.00 | 82.85 | 83.61 | 9,267,023 | -11.54(-12.13%) |
Mar 05, 2021 | 89.44 | 98.10 | 77.00 | 95.15 | 7,156,200 | +6.64(+7.50%) |
Mar 04, 2021 | 92.00 | 95.56 | 83.04 | 88.51 | 5,931,401 | -4.81(-5.15%) |
Mar 03, 2021 | 99.41 | 101.46 | 91.11 | 93.32 | 5,496,142 | -5.18(-5.26%) |
Mar 02, 2021 | 106.90 | 109.54 | 97.50 | 98.50 | 12,333,431 | -22.55(-18.63%) |
Mar 01, 2021 | 116.19 | 121.88 | 115.00 | 121.05 | 3,445,704 | +8.59(+7.64%) |
Feb 26, 2021 | 116.10 | 117.94 | 109.50 | 112.46 | 2,503,800 | -1.85(-1.62%) |
Feb 25, 2021 | 123.96 | 127.31 | 112.73 | 114.31 | 3,938,560 | -8.22(-6.71%) |
Feb 24, 2021 | 122.01 | 125.32 | 118.34 | 122.53 | 2,175,373 | +1.41(+1.16%) |
Feb 23, 2021 | 123.00 | 123.00 | 110.19 | 121.12 | 3,823,453 | -5.10(-4.04%) |
Feb 22, 2021 | 132.99 | 134.00 | 125.73 | 126.22 | 2,247,842 | -8.32(-6.18%) |
Feb 19, 2021 | 134.77 | 138.79 | 133.16 | 134.54 | 1,863,700 | +0.98(+0.73%) |
Feb 18, 2021 | 136.70 | 137.39 | 131.00 | 133.56 | 3,078,474 | -6.50(-4.64%) |
Feb 17, 2021 | 146.01 | 147.00 | 136.70 | 140.06 | 3,060,233 | -7.11(-4.83%) |
Feb 16, 2021 | 155.53 | 157.50 | 145.45 | 147.17 | 3,078,632 | -6.56(-4.27%) |
Feb 12, 2021 | 158.86 | 160.88 | 152.03 | 153.73 | 1,620,200 | -2.83(-1.81%) |
Feb 11, 2021 | 162.86 | 167.79 | 154.60 | 156.56 | 1,543,442 | -4.89(-3.03%) |
Feb 10, 2021 | 170.20 | 176.94 | 156.32 | 161.45 | 3,090,449 | -7.47(-4.42%) |
Feb 09, 2021 | 151.99 | 172.99 | 151.99 | 168.92 | 4,494,334 | +18.12(+12.02%) |
Feb 08, 2021 | 150.00 | 151.90 | 145.80 | 150.80 | 2,015,756 | +4.20(+2.86%) |
Feb 05, 2021 | 155.07 | 155.90 | 144.41 | 146.60 | 2,403,500 | -7.77(-5.03%) |
Feb 04, 2021 | 147.50 | 158.27 | 147.50 | 154.37 | 3,288,537 | +7.32(+4.98%) |
Feb 03, 2021 | 149.93 | 149.99 | 143.63 | 147.05 | 1,971,727 | +0.17(+0.12%) |
Feb 02, 2021 | 149.00 | 155.30 | 145.62 | 146.88 | 3,925,963 | +9.13(+6.63%) |
Feb 01, 2021 | 140.69 | 142.30 | 133.58 | 137.75 | 1,493,643 | -1.85(-1.33%) |
Jan 29, 2021 | 145.37 | 147.64 | 136.71 | 139.60 | 1,714,900 | -8.40(-5.68%) |
Jan 28, 2021 | 149.91 | 154.03 | 139.49 | 148.00 | 2,168,243 | -1.09(-0.73%) |
Jan 27, 2021 | 139.08 | 160.43 | 134.03 | 149.09 | 4,582,375 | +7.66(+5.42%) |
Jan 26, 2021 | 144.61 | 148.39 | 138.11 | 141.43 | 2,951,543 | -6.40(-4.33%) |
Jan 25, 2021 | 127.60 | 151.00 | 127.36 | 147.83 | 7,564,529 | +21.26(+16.80%) |
Jan 22, 2021 | 127.00 | 127.99 | 122.82 | 126.57 | 3,622,000 | -3.44(-2.65%) |
Jan 21, 2021 | 133.50 | 134.45 | 128.15 | 130.01 | 1,620,372 | -1.37(-1.04%) |
Jan 20, 2021 | 129.12 | 131.85 | 123.48 | 131.38 | 2,650,925 | +4.55(+3.59%) |
Jan 19, 2021 | 136.00 | 137.79 | 126.40 | 126.83 | 2,611,038 | -7.32(-5.46%) |
Jan 15, 2021 | 142.00 | 142.49 | 132.60 | 134.15 | 1,547,600 | -4.35(-3.14%) |
Jan 14, 2021 | 145.82 | 151.84 | 137.20 | 138.50 | 3,628,014 | -4.64(-3.24%) |
Jan 13, 2021 | 134.00 | 145.00 | 134.00 | 143.14 | 3,188,833 | +9.16(+6.84%) |
Jan 12, 2021 | 138.30 | 138.44 | 127.54 | 133.98 | 3,106,789 | -1.64(-1.21%) |
Jan 11, 2021 | 136.00 | 142.26 | 133.01 | 135.62 | 2,517,442 | -8.01(-5.58%) |
Jan 08, 2021 | 135.92 | 147.50 | 135.60 | 143.63 | 6,311,100 | +10.05(+7.52%) |
Jan 07, 2021 | 117.98 | 137.00 | 115.90 | 133.58 | 6,842,533 | +20.18(+17.80%) |
Jan 06, 2021 | 119.04 | 119.20 | 112.05 | 113.40 | 5,758,996 | -8.77(-7.18%) |
Jan 05, 2021 | 119.50 | 128.13 | 117.50 | 122.17 | 3,764,399 | +2.16(+1.80%) |